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 (%)
Jul 30, 2010 1.203 1.228 1.197 1.197 4,072 +0.05(+4.28%)
Jul 29, 2010 1.228 1.228 1.142 1.148 8,708 -0.06(-4.59%)
Jul 26, 2010 1.203 1.203 1.203 0 +0.01(+0.51%)
Jul 23, 2010 1.136 1.228 1.136 1.197 4,847 +0.06(+5.41%)
Jul 22, 2010 1.105 1.191 1.105 1.136 6,026 -0.06(-5.13%)
Jul 21, 2010 1.197 1.246 1.197 1.197 5,119 +0.00(+0.00%)
Jul 19, 2010 1.197 1.197 1.197 0 +0.00(+0.00%)
Jul 16, 2010 1.197 1.227 1.197 1.197 1,628 -0.01(-0.46%)
Jul 15, 2010 1.246 1.246 1.105 1.203 10,066 -0.03(-2.05%)
Jul 14, 2010 1.289 1.289 1.228 1.228 3,826 -0.01(-0.50%)
Jul 13, 2010 1.289 1.289 1.234 1.234 6,380 -0.06(-4.29%)
Jul 12, 2010 1.289 1.320 1.234 1.289 4,332 +0.01(+0.48%)
Jul 09, 2010 1.283 1.283 1.283 1.283 504 -0.02(-1.88%)
Jul 07, 2010 1.308 1.308 1.308 0 +0.15(+12.70%)
Jul 06, 2010 1.228 1.228 1.160 1.160 6,893 -0.06(-4.55%)
Jul 02, 2010 1.228 1.228 1.185 1.216 5,864 -0.01(-1.00%)
Jul 01, 2010 1.228 1.228 1.191 1.228 570 +0.04(+3.09%)
Jun 30, 2010 1.228 1.234 1.191 1.191 17,671 -0.01(-1.02%)
Jun 29, 2010 1.246 1.265 1.203 1.203 12,902 -0.17(-12.30%)
Jun 25, 2010 1.234 1.372 1.234 1.372 1,628 +0.00(+0.22%)
Jun 24, 2010 1.228 1.375 1.228 1.369 1,713 +0.08(+6.19%)
Jun 22, 2010 1.289 1.289 1.289 0 -0.02(-1.87%)
Jun 21, 2010 1.378 1.378 1.283 1.314 1,466 -0.09(-6.55%)
Jun 18, 2010 1.209 1.406 1.209 1.406 1,892 +0.20(+16.24%)
Jun 17, 2010 1.222 1.295 1.203 1.209 14,347 +0.00(+0.00%)
Jun 16, 2010 1.228 1.228 1.203 1.209 13,433 -0.02(-1.50%)
Jun 15, 2010 1.277 1.277 1.209 1.228 9,051 -0.03(-2.51%)
Jun 14, 2010 1.252 1.259 1.252 1.259 488 -0.15(-10.41%)
Jun 11, 2010 1.209 1.417 1.209 1.406 14,689 +0.10(+8.02%)
Jun 10, 2010 1.522 1.522 1.228 1.302 1,610 +0.07(+6.00%)
Jun 08, 2010 1.228 1.228 1.228 1.228 0 +0.00(+0.00%)
Jun 07, 2010 1.320 1.320 1.228 1.228 3,746 -0.08(-6.32%)
Jun 02, 2010 1.311 1.311 1.311 0 -0.14(-9.53%)
Jun 01, 2010 1.522 1.522 1.449 1.449 6,108 +0.07(+4.89%)
May 28, 2010 1.429 1.460 1.191 1.381 4,341 -0.05(-3.35%)
May 27, 2010 1.351 1.522 1.351 1.429 3,570 +0.08(+5.82%)
May 26, 2010 1.320 1.351 1.320 1.351 1,757 +0.03(+2.33%)
May 25, 2010 1.320 1.341 1.320 1.320 2,158 +0.03(+2.38%)
May 24, 2010 1.277 1.289 1.259 1.289 4,098 -0.29(-18.13%)
May 21, 2010 1.443 1.575 1.387 1.575 3,611 +0.13(+9.14%)
May 19, 2010 1.443 1.443 1.443 0 -0.02(-1.26%)
May 18, 2010 1.449 1.461 1.443 1.461 977 +0.02(+1.28%)
May 17, 2010 1.455 1.455 1.443 1.443 1,834 -0.06(-3.69%)
May 14, 2010 1.584 1.688 1.498 1.498 3,306 -0.10(-6.19%)
May 13, 2010 1.584 1.707 1.584 1.597 6,597 +0.02(+1.21%)
May 12, 2010 1.596 1.608 1.535 1.578 11,956 -0.02(-1.15%)
May 11, 2010 1.596 1.719 1.473 1.596 6,880 +0.15(+10.64%)
May 10, 2010 1.707 1.719 1.357 1.443 19,222 -0.25(-14.55%)
May 06, 2010 1.688 1.688 1.688 1.688 0 +0.00(+0.00%)
May 05, 2010 1.504 1.829 1.480 1.688 21,253 -0.12(-6.78%)
May 04, 2010 1.719 1.918 1.596 1.811 4,269 +0.09(+5.36%)
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.