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

Security Natl Finl (NQ: SNFCA )

8.020 -0.070 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2011 0.9269 0.9269 0.9269 0 -0.05(-4.77%)
Jul 28, 2011 0.9403 1.012 0.9403 0.9734 5,165 +0.06(+6.99%)
Jul 27, 2011 0.9476 0.9605 0.8896 0.9098 8,339 +0.00(+0.18%)
Jul 26, 2011 0.9347 0.9347 0.8896 0.9081 3,282 -0.03(-2.84%)
Jul 25, 2011 0.9347 0.9347 0.9347 0.9347 476 -0.08(-7.43%)
Jul 22, 2011 1.010 1.010 1.010 1.010 465 +0.04(+4.43%)
Jul 21, 2011 0.9669 0.9669 0.9669 0.9669 2,345 +0.05(+5.63%)
Jul 20, 2011 0.9089 0.9153 0.9089 0.9153 1,085 +0.01(+0.71%)
Jul 18, 2011 0.9089 0.9089 0.9089 0 -0.03(-3.43%)
Jul 15, 2011 0.9412 0.9412 0.9412 0.9412 162 -0.07(-7.00%)
Jul 14, 2011 1.006 1.012 1.006 1.012 620 +0.01(+1.29%)
Jul 13, 2011 0.8960 0.9991 0.8960 0.9991 5,915 +0.10(+11.51%)
Jul 12, 2011 0.9025 0.9028 0.8960 0.8960 6,296 -0.02(-2.11%)
Jul 11, 2011 0.9540 0.9540 0.9153 0.9153 4,779 +0.03(+3.65%)
Jul 08, 2011 0.9282 0.9318 0.8831 0.8831 20,448 -0.10(-10.41%)
Jun 30, 2011 0.9857 0.9857 0.9857 0 +0.04(+3.98%)
Jun 29, 2011 0.9347 1.006 0.9153 0.9480 9,899 -0.02(-1.96%)
Jun 28, 2011 0.9798 0.9798 0.9282 0.9669 1,551 +0.02(+2.03%)
Jun 27, 2011 0.9798 0.9798 0.9476 0.9476 1,248 -0.06(-5.76%)
Jun 24, 2011 0.9734 1.006 0.9734 1.006 3,327 +0.03(+3.31%)
Jun 23, 2011 0.9153 0.9734 0.9153 0.9734 1,753 +0.00(+0.00%)
Jun 22, 2011 0.9411 0.9798 0.9153 0.9734 6,144 +0.10(+11.03%)
Jun 21, 2011 0.9668 0.9669 0.8767 0.8767 15,569 -0.03(-2.86%)
Jun 20, 2011 0.9025 0.9218 0.9025 0.9025 8,031 -0.01(-1.41%)
Jun 17, 2011 0.9863 0.9863 0.9153 0.9153 3,927 -0.05(-5.27%)
Jun 16, 2011 0.9025 0.9663 0.9025 0.9663 2,927 +0.02(+1.97%)
Jun 15, 2011 1.006 1.012 0.9476 0.9476 465 -0.05(-5.16%)
Jun 14, 2011 0.9476 0.9991 0.9476 0.9991 2,849 +0.09(+9.93%)
Jun 13, 2011 0.9218 0.9981 0.9089 0.9089 10,853 -0.07(-7.24%)
Jun 10, 2011 0.9927 0.9927 0.9089 0.9798 14,919 +0.01(+1.33%)
Jun 09, 2011 0.9734 0.9734 0.9669 0.9669 620 -0.01(-1.32%)
Jun 08, 2011 0.9798 0.9798 0.9798 0.9798 155 +0.01(+0.66%)
Jun 07, 2011 1.038 1.038 0.9734 0.9734 1,241 -0.08(-7.36%)
Jun 06, 2011 1.051 1.051 1.051 1.051 155 +0.12(+12.41%)
Jun 02, 2011 0.9347 0.9347 0.9347 0.9347 0 -0.09(-8.81%)
May 24, 2011 0.9411 1.025 0.9411 1.025 1,562 +0.03(+2.65%)
May 23, 2011 0.9411 0.9985 0.9347 0.9985 5,429 +0.06(+6.09%)
May 20, 2011 0.9411 1.006 0.9411 0.9412 1,116 +0.00(+0.45%)
May 19, 2011 0.9411 0.9540 0.9347 0.9369 5,519 -0.02(-1.79%)
May 18, 2011 1.018 1.018 0.9540 0.9540 465 -0.08(-7.50%)
May 16, 2011 1.031 1.031 1.031 0 +0.03(+2.56%)
May 13, 2011 0.9669 1.096 0.9347 1.006 8,645 +0.04(+4.00%)
May 12, 2011 0.9669 0.9669 0.9669 0.9669 839 +0.00(+0.00%)
May 11, 2011 0.9734 0.9734 0.9669 0.9669 620 -0.01(-0.66%)
May 10, 2011 0.9734 0.9734 0.9734 0.9734 2,840 +0.04(+3.99%)
May 09, 2011 0.9669 0.9734 0.9360 0.9360 2,322 -0.04(-3.83%)
May 06, 2011 0.9733 0.9733 0.9733 0.9733 195 +0.04(+4.13%)
May 05, 2011 0.9927 0.9927 0.9347 0.9347 9,657 -0.03(-3.33%)
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.