Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Natl Finl (NQ: SNFCA )

8.040 +0.240 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 1.731 1.737 1.713 1.713 4,611 +0.00(+0.00%)
Apr 29, 2010 1.744 1.869 1.694 1.713 11,027 -0.07(-4.12%)
Apr 28, 2010 1.744 1.971 1.725 1.786 4,929 -0.01(-0.34%)
Apr 27, 2010 1.903 1.903 1.793 1.793 2,361 +0.00(+0.00%)
Apr 26, 2010 1.934 1.823 1.793 1.793 496 +0.00(+0.00%)
Apr 23, 2010 1.762 1.842 1.762 1.793 3,257 +0.02(+1.04%)
Apr 22, 2010 1.786 1.842 1.688 1.774 8,191 -0.07(-3.67%)
Apr 21, 2010 1.903 1.922 1.842 1.842 3,277 -0.07(-3.54%)
Apr 20, 2010 1.907 1.909 1.906 1.909 801 -0.09(-4.31%)
Apr 19, 2010 2.044 2.044 1.995 1.995 2,363 +0.15(+7.97%)
Apr 16, 2010 1.995 1.995 1.842 1.848 3,656 -0.02(-1.31%)
Apr 15, 2010 1.799 1.872 1.799 1.872 5,720 +0.18(+10.91%)
Apr 14, 2010 1.854 1.872 1.688 1.688 5,619 -0.18(-9.54%)
Apr 13, 2010 1.842 1.866 1.842 1.866 10,465 +0.05(+2.63%)
Apr 12, 2010 1.854 1.872 1.818 1.818 3,135 -0.08(-4.45%)
Apr 08, 2010 1.903 1.903 1.903 1.903 0 -0.01(-0.32%)
Apr 07, 2010 1.971 1.971 1.909 1.909 1,628 +0.07(+3.67%)
Apr 06, 2010 1.842 1.842 1.842 1.842 651 -0.01(-0.33%)
Apr 05, 2010 1.885 1.885 1.842 1.848 7,360 -0.08(-4.14%)
Apr 01, 2010 1.928 1.928 1.928 0 +0.00(+0.00%)
Mar 31, 2010 1.952 1.952 1.928 1.928 325 -0.02(-1.26%)
Mar 30, 2010 1.842 1.952 1.842 1.952 5,660 +0.10(+5.65%)
Mar 29, 2010 1.952 1.952 1.848 1.848 1,308 +0.00(+0.00%)
Mar 26, 2010 1.934 1.934 1.842 1.848 6,127 +0.00(+0.00%)
Mar 25, 2010 1.848 1.848 1.848 1.848 162 -0.02(-1.31%)
Mar 24, 2010 1.971 1.971 1.842 1.872 6,474 -0.10(-4.98%)
Mar 23, 2010 1.971 1.971 1.971 1.971 162 +0.11(+5.94%)
Mar 22, 2010 1.866 1.866 1.860 1.860 2,616 -0.12(-6.19%)
Mar 19, 2010 1.934 1.989 1.860 1.983 6,667 -0.01(-0.62%)
Mar 18, 2010 1.995 1.995 1.965 1.995 4,072 +0.02(+1.25%)
Mar 17, 2010 1.995 1.995 1.965 1.971 2,202 -0.02(-1.23%)
Mar 16, 2010 2.026 2.026 1.995 1.995 22,545 -0.03(-1.51%)
Mar 15, 2010 2.001 2.026 2.001 2.026 659 -0.03(-1.49%)
Mar 12, 2010 2.014 2.057 1.995 2.057 11,744 +0.04(+2.13%)
Mar 11, 2010 2.032 2.291 1.995 2.014 5,934 -0.29(-12.53%)
Mar 10, 2010 2.081 2.302 2.081 2.302 5,161 +0.29(+14.33%)
Mar 08, 2010 2.014 2.014 2.014 2.014 0 +0.04(+2.18%)
Mar 05, 2010 1.965 1.971 1.842 1.971 3,335 +0.00(+0.25%)
Mar 04, 2010 1.983 1.983 1.965 1.966 1,343 -0.03(-1.48%)
Mar 03, 2010 1.995 1.995 1.995 1.995 162 +0.06(+3.17%)
Mar 02, 2010 1.965 1.965 1.934 1.934 3,321 -0.03(-1.56%)
Mar 01, 2010 2.026 2.026 1.891 1.965 3,283 -0.14(-6.43%)
Feb 26, 2010 2.057 2.100 1.903 2.100 3,964 +0.26(+14.00%)
Feb 25, 2010 1.946 2.026 1.829 1.842 17,750 -0.10(-5.36%)
Feb 24, 2010 1.940 1.946 1.940 1.946 1,791 +0.00(+0.00%)
Feb 23, 2010 1.934 1.946 1.934 1.946 3,349 +0.01(+0.64%)
Feb 22, 2010 1.934 1.955 1.934 1.934 9,074 +0.03(+1.61%)
Feb 19, 2010 1.909 1.925 1.903 1.903 2,238 +0.03(+1.64%)
Feb 18, 2010 1.873 1.873 1.873 1.873 283 -0.13(-6.72%)
Feb 17, 2010 2.032 2.038 2.007 2.007 977 +0.14(+7.57%)
Feb 16, 2010 1.958 2.050 1.848 1.866 3,135 -0.18(-8.71%)
Feb 12, 2010 2.044 2.044 2.044 0 +0.20(+11.00%)
Feb 11, 2010 2.081 2.081 1.842 1.842 1,842 -0.04(-2.28%)
Feb 10, 2010 1.925 1.925 1.885 1.885 3,876 -0.23(-11.01%)
Feb 09, 2010 2.118 2.118 2.118 2.118 472 +0.04(+2.07%)
Feb 08, 2010 2.081 2.081 2.075 2.075 325 +0.15(+8.06%)
Feb 05, 2010 2.149 2.149 1.920 1.920 728 -0.22(-10.12%)
Feb 04, 2010 2.136 2.136 2.136 2.136 1,303 -0.02(-1.14%)
Feb 01, 2010 2.161 2.161 2.161 0 +0.00(+0.14%)
Jan 29, 2010 2.136 2.158 2.121 2.158 2,633 +0.11(+5.40%)
Jan 27, 2010 2.047 2.047 2.047 2.047 0 -0.07(-3.19%)
Jan 25, 2010 2.115 2.115 2.115 0 +0.21(+10.77%)
Jan 22, 2010 1.915 1.915 1.909 1.909 814 -0.06(-2.81%)
Jan 21, 2010 2.003 2.160 1.965 1.965 1,296 -0.09(-4.48%)
Jan 19, 2010 2.057 2.057 2.057 0 +0.00(+0.00%)
Jan 15, 2010 2.057 2.057 2.057 0 +0.00(+0.00%)
Jan 14, 2010 2.057 2.057 2.046 2.057 3,498 -0.03(-1.33%)
Jan 13, 2010 1.995 2.106 1.995 2.084 3,777 +0.04(+1.85%)
Jan 12, 2010 2.046 2.046 2.046 2.046 1,026 +0.01(+0.32%)
Jan 11, 2010 2.046 2.046 2.040 2.040 1,192 -0.02(-0.88%)
Jan 08, 2010 2.058 2.064 2.058 2.058 1,732 -0.04(-1.95%)
Jan 07, 2010 2.046 2.099 2.046 2.099 3,766 +0.05(+2.28%)
Jan 04, 2010 2.052 2.052 2.052 2.052 0 -0.05(-2.23%)
Dec 31, 2009 2.099 2.099 2.099 0 -0.00(-0.00%)
Dec 30, 2009 2.000 2.099 2.000 2.099 6,369 +0.09(+4.36%)
Dec 29, 2009 1.994 2.011 1.994 2.011 3,923 +0.26(+14.66%)
Dec 28, 2009 1.859 1.859 1.754 1.754 684 -0.13(-7.12%)
Dec 24, 2009 1.889 1.889 1.889 1.889 1,727 +0.09(+5.21%)
Dec 23, 2009 1.988 1.988 1.696 1.795 13,634 -0.28(-13.52%)
Dec 22, 2009 2.076 2.076 2.070 2.076 1,368 +0.00(+0.00%)
Dec 21, 2009 2.029 2.076 2.029 2.076 6,499 +0.04(+1.72%)
Dec 18, 2009 2.011 2.076 2.011 2.041 2,403 +0.03(+1.26%)
Dec 17, 2009 2.015 2.015 2.015 2.015 206 -0.07(-3.19%)
Dec 16, 2009 2.052 2.081 2.017 2.081 2,712 -0.06(-2.73%)
Dec 14, 2009 2.140 2.140 2.140 0 +0.12(+6.08%)
Dec 11, 2009 2.017 2.017 2.017 2.017 468 -0.09(-4.12%)
Dec 10, 2009 2.011 2.104 2.011 2.104 1,003 -0.00(-0.04%)
Dec 09, 2009 2.105 2.105 2.105 2.105 172 +0.05(+2.27%)
Dec 04, 2009 2.058 2.058 2.058 2.058 0 -0.13(-6.13%)
Dec 03, 2009 2.187 2.193 2.187 2.193 2,254 +0.17(+8.38%)
Dec 02, 2009 2.041 2.041 2.011 2.023 3,595 -0.01(-0.29%)
Dec 01, 2009 2.204 2.204 2.029 2.029 1,570 -0.23(-10.33%)
Nov 30, 2009 2.029 2.263 2.029 2.263 2,184 +0.25(+12.50%)
Nov 27, 2009 2.011 2.011 2.011 2.011 3,420 -0.22(-9.95%)
Nov 25, 2009 2.233 2.233 2.233 2.233 2,873 +0.00(+0.00%)
Nov 24, 2009 2.263 2.263 2.064 2.233 4,877 +0.17(+8.21%)
Nov 23, 2009 2.017 2.064 2.017 2.064 1,963 +0.06(+2.92%)
Nov 20, 2009 2.286 2.286 2.005 2.005 1,033 -0.29(-12.72%)
Nov 19, 2009 2.146 2.298 2.105 2.298 36,450 +0.33(+16.96%)
Nov 18, 2009 2.000 2.221 1.965 1.965 17,491 -0.32(-13.85%)
Nov 17, 2009 2.004 2.280 2.004 2.280 4,874 +0.28(+14.04%)
Nov 16, 2009 2.000 2.000 2.000 2.000 1,710 -0.31(-13.31%)
Nov 13, 2009 1.900 2.327 1.900 2.307 3,061 +0.23(+11.13%)
Nov 12, 2009 2.117 2.117 2.076 2.076 4,985 +0.00(+0.00%)
Nov 11, 2009 1.912 2.076 1.912 2.076 3,547 -0.02(-0.84%)
Nov 10, 2009 2.181 2.181 2.029 2.093 3,530 -0.06(-2.98%)
Nov 09, 2009 2.105 2.157 2.105 2.157 5,447 +0.08(+3.94%)
Nov 06, 2009 2.076 2.076 2.076 2.076 342 -0.03(-1.39%)
Nov 05, 2009 2.058 2.105 1.941 2.105 5,933 +0.05(+2.27%)
Nov 04, 2009 2.228 2.228 2.052 2.058 15,009 -0.05(-2.22%)
Nov 03, 2009 2.105 2.105 2.105 2.105 389 +0.00(+0.00%)
Nov 02, 2009 2.105 2.105 2.105 2.105 1,026 -0.05(-2.44%)
Oct 30, 2009 1.988 2.157 1.988 2.157 528 +0.00(+0.00%)
Oct 29, 2009 1.994 2.157 1.970 2.157 8,579 +0.15(+7.42%)
Oct 28, 2009 1.935 2.011 1.935 2.008 3,295 -0.13(-6.15%)
Oct 27, 2009 1.941 2.157 1.929 2.140 3,371 +0.16(+8.12%)
Oct 26, 2009 2.157 2.157 1.959 1.979 3,571 -0.02(-1.02%)
Oct 23, 2009 2.000 2.000 1.959 2.000 2,196 +0.09(+4.91%)
Oct 22, 2009 1.916 2.011 1.906 1.906 1,221 -0.21(-10.05%)
Oct 21, 2009 1.976 2.150 1.976 2.119 2,652 -0.08(-3.61%)
Oct 20, 2009 2.198 2.198 2.198 2.198 504 -0.02(-0.79%)
Oct 19, 2009 2.216 2.216 2.216 2.216 668 +0.11(+5.28%)
Oct 16, 2009 2.105 2.105 2.105 2.105 4,275 +0.14(+7.14%)
Oct 15, 2009 2.081 2.081 1.859 1.965 2,731 -0.08(-4.00%)
Oct 14, 2009 2.163 2.163 2.035 2.046 5,067 +0.00(+0.00%)
Oct 13, 2009 2.035 2.046 2.035 2.046 4,104 -0.01(-0.28%)
Oct 12, 2009 2.099 2.099 2.029 2.052 5,945 +0.05(+2.63%)
Oct 08, 2009 2.000 2.000 2.000 2.000 0 +0.03(+1.33%)
Oct 07, 2009 1.918 2.011 1.918 1.973 18,102 +0.09(+4.81%)
Oct 06, 2009 1.929 2.023 1.883 1.883 9,092 +0.07(+3.87%)
Oct 05, 2009 2.327 2.339 1.748 1.813 116,436 -0.51(-22.11%)
Oct 02, 2009 2.280 2.327 2.134 2.327 35,061 +0.05(+2.05%)
Oct 01, 2009 2.262 2.298 2.262 2.280 5,007 +0.15(+6.85%)
Sep 30, 2009 2.222 2.222 2.134 2.134 6,418 -0.10(-4.45%)
Sep 29, 2009 2.298 2.304 2.233 2.233 4,959 -0.07(-3.05%)
Sep 28, 2009 2.304 2.304 2.163 2.304 22,325 -0.01(-0.25%)
Sep 25, 2009 2.193 2.309 2.193 2.309 8,173 +0.03(+1.28%)
Sep 24, 2009 2.280 2.280 2.280 2.280 5,539 -0.03(-1.27%)
Sep 23, 2009 2.222 2.309 2.222 2.309 4,713 +0.15(+6.76%)
Sep 21, 2009 2.163 2.163 2.163 0 +0.02(+1.09%)
Sep 18, 2009 2.163 2.163 2.140 2.140 11,850 -0.06(-2.66%)
Sep 17, 2009 2.105 2.309 2.105 2.198 11,873 +0.06(+2.73%)
Sep 16, 2009 2.087 2.280 2.081 2.140 5,994 -0.17(-7.34%)
Sep 15, 2009 1.988 2.309 1.988 2.309 13,482 +0.34(+17.56%)
Sep 14, 2009 1.988 1.988 1.959 1.965 8,678 -0.05(-2.33%)
Sep 11, 2009 2.017 2.023 1.988 2.011 12,998 -0.01(-0.29%)
Sep 10, 2009 1.900 2.017 1.871 2.017 9,743 +0.15(+7.81%)
Sep 09, 2009 1.871 1.871 1.871 1.871 2,146 +0.09(+4.92%)
Sep 08, 2009 1.754 1.818 1.696 1.783 8,447 +0.09(+5.17%)
Sep 04, 2009 1.672 1.696 1.672 1.696 1,653 -0.06(-3.33%)
Sep 02, 2009 1.754 1.754 1.754 0 +0.06(+3.45%)
Sep 01, 2009 1.754 1.754 1.696 1.696 9,853 -0.06(-3.33%)
Aug 31, 2009 1.813 1.813 1.754 1.754 8,209 -0.11(-6.12%)
Aug 28, 2009 1.813 1.871 1.813 1.868 4,677 +0.06(+3.08%)
Aug 27, 2009 1.701 1.871 1.696 1.813 24,835 +0.11(+6.16%)
Aug 26, 2009 1.700 1.707 1.700 1.707 1,624 -0.01(-0.34%)
Aug 25, 2009 1.713 1.713 1.631 1.713 25,094 +0.01(+0.34%)
Aug 24, 2009 1.707 1.707 1.628 1.707 5,832 -0.05(-2.67%)
Aug 21, 2009 1.754 1.754 1.748 1.754 15,735 +0.00(+0.00%)
Aug 20, 2009 1.754 1.754 1.684 1.754 18,781 +0.01(+0.33%)
Aug 19, 2009 1.842 1.842 1.748 1.748 11,927 -0.12(-6.27%)
Aug 18, 2009 1.678 2.029 1.678 1.865 57,003 +0.29(+18.15%)
Aug 17, 2009 1.579 1.579 1.579 1.579 4,104 +0.00(+0.00%)
Aug 13, 2009 1.579 1.579 1.579 0 +0.15(+10.20%)
Aug 10, 2009 1.432 1.432 1.432 0 -0.00(-0.00%)
Aug 07, 2009 1.432 1.433 1.432 1.433 465 -0.06(-3.92%)
Aug 05, 2009 1.491 1.491 1.491 0 +0.00(+0.00%)
Aug 04, 2009 1.491 1.491 1.491 1.491 3,095 +0.12(+8.51%)
Aug 03, 2009 1.403 1.421 1.374 1.374 3,059 -0.11(-7.48%)
Jul 31, 2009 1.485 1.485 1.485 1.485 398 +0.04(+2.83%)
Jul 29, 2009 1.444 1.444 1.444 0 +0.05(+3.78%)
Jul 28, 2009 1.608 1.608 1.392 1.392 6,572 -0.14(-9.16%)
Jul 27, 2009 1.514 1.532 1.462 1.532 4,058 +0.01(+0.77%)
Jul 23, 2009 1.520 1.520 1.520 1.520 0 -0.02(-1.14%)
Jul 22, 2009 1.520 1.538 1.520 1.538 15,564 +0.02(+1.15%)
Jul 20, 2009 1.520 1.520 1.520 0 +0.04(+2.36%)
Jul 17, 2009 1.462 1.678 1.462 1.485 10,881 +0.12(+9.01%)
Jul 16, 2009 1.479 1.479 1.362 1.362 2,197 -0.11(-7.54%)
Jul 15, 2009 1.585 1.596 1.403 1.473 17,780 -0.28(-16.00%)
Jul 14, 2009 1.348 1.754 1.348 1.754 5,131 +0.43(+32.16%)
Jul 13, 2009 1.327 1.327 1.327 1.327 3,364 -0.13(-9.20%)
Jul 10, 2009 1.462 1.462 1.462 1.462 7,183 +0.01(+0.41%)
Jul 08, 2009 1.456 1.456 1.456 1.456 0 +0.05(+3.74%)
Jul 07, 2009 1.403 1.403 1.403 1.403 1,556 -0.06(-4.00%)
Jul 06, 2009 1.462 1.462 1.462 1.462 456 +0.06(+4.17%)
Jul 02, 2009 1.321 1.462 1.321 1.403 12,331 -0.06(-4.00%)
Jul 01, 2009 1.462 1.462 1.462 1.462 2,907 +0.18(+13.64%)
Jun 30, 2009 1.316 1.462 1.286 1.286 7,012 -0.18(-12.00%)
Jun 26, 2009 1.462 1.462 1.462 0 +0.06(+4.16%)
Jun 25, 2009 1.415 1.462 1.403 1.403 6,868 +0.03(+2.13%)
Jun 24, 2009 1.462 1.462 1.374 1.374 6,966 +0.00(+0.00%)
Jun 23, 2009 1.374 1.374 1.374 1.374 2,228 -0.03(-2.08%)
Jun 22, 2009 1.180 1.403 1.180 1.403 3,451 +0.23(+20.00%)
Jun 19, 2009 1.462 1.462 1.099 1.169 27,933 -0.34(-22.28%)
Jun 18, 2009 1.842 1.842 1.380 1.505 79,532 -0.36(-19.33%)
Jun 17, 2009 2.193 2.222 1.865 1.865 19,029 -0.29(-13.55%)
Jun 16, 2009 1.988 2.157 1.988 2.157 26,886 +0.17(+8.53%)
Jun 15, 2009 1.988 1.988 1.988 1.988 10,091 +0.06(+3.03%)
Jun 12, 2009 1.894 1.929 1.894 1.929 1,800 +0.18(+10.00%)
Jun 11, 2009 1.725 1.783 1.666 1.754 10,775 +0.13(+7.91%)
Jun 10, 2009 1.625 1.625 1.625 1.625 287 -0.10(-5.76%)
Jun 09, 2009 1.678 1.725 1.678 1.725 3,694 +0.10(+6.11%)
Jun 08, 2009 1.625 1.625 1.625 1.625 1,505 +0.00(+0.00%)
Jun 05, 2009 1.631 1.631 1.625 1.625 513 -0.01(-0.71%)
Jun 03, 2009 1.637 1.637 1.637 0 +0.03(+1.82%)
Jun 02, 2009 1.596 1.608 1.584 1.608 3,249 -0.12(-6.78%)
Jun 01, 2009 1.526 1.725 1.526 1.725 2,825 +0.20(+13.46%)
May 29, 2009 1.532 1.684 1.520 1.520 2,591 -0.11(-6.47%)
May 28, 2009 1.684 1.725 1.625 1.625 4,936 +0.05(+3.35%)
May 27, 2009 1.598 1.672 1.485 1.573 4,361 -0.15(-8.81%)
May 26, 2009 1.725 1.725 1.725 1.725 439 +0.03(+1.72%)
May 22, 2009 1.468 1.707 1.462 1.696 1,592 -0.05(-3.01%)
May 21, 2009 1.579 1.748 1.579 1.748 3,258 +0.14(+8.73%)
May 20, 2009 1.608 1.739 1.573 1.608 21,587 +0.04(+2.23%)
May 19, 2009 1.538 1.754 1.479 1.573 63,465 +0.26(+19.56%)
May 18, 2009 1.175 1.316 1.052 1.316 57,730 +0.17(+14.80%)
May 15, 2009 1.146 1.146 1.146 1.146 2,037 +0.04(+3.15%)
May 13, 2009 1.111 1.111 1.111 0 +0.06(+6.02%)
May 12, 2009 1.012 1.076 1.012 1.048 8,329 +0.11(+12.01%)
May 11, 2009 0.9355 0.9355 0.9355 0.9355 1,576 +0.00(+0.00%)
May 08, 2009 0.9063 1.035 0.9063 0.9355 6,497 -0.08(-7.51%)
May 07, 2009 0.9706 1.011 0.9063 1.011 9,170 +0.02(+1.76%)
May 06, 2009 0.8770 0.9940 0.8770 0.9940 8,808 +0.09(+10.39%)
May 05, 2009 0.8186 0.9179 0.8186 0.9004 8,507 +0.09(+10.79%)
May 04, 2009 0.8069 0.8186 0.8069 0.8127 5,485 +0.11(+14.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.