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

Security Natl Finl (NQ: SNFCA )

8.750 +0.050 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2014 3.168 3.290 3.056 3.106 3,485 +0.07(+2.34%)
Jul 30, 2014 3.042 3.042 2.971 3.035 12,617 -0.04(-1.16%)
Jul 29, 2014 3.091 3.234 3.042 3.070 9,208 +0.00(+0.00%)
Jul 28, 2014 3.063 3.255 2.999 3.070 22,109 -0.01(-0.46%)
Jul 25, 2014 3.127 3.127 3.066 3.084 10,118 -0.04(-1.36%)
Jul 24, 2014 3.070 3.170 3.049 3.127 10,861 -0.03(-0.90%)
Jul 23, 2014 3.127 3.177 3.120 3.155 8,954 -0.02(-0.67%)
Jul 22, 2014 3.148 3.298 3.099 3.177 9,511 +0.04(+1.36%)
Jul 21, 2014 3.205 3.207 3.127 3.134 13,510 +0.03(+0.92%)
Jul 18, 2014 3.113 3.120 3.042 3.106 1,709 +0.01(+0.46%)
Jul 17, 2014 3.042 3.127 3.042 3.091 11,725 +0.00(+0.00%)
Jul 16, 2014 3.106 3.120 3.027 3.091 5,262 +0.03(+0.93%)
Jul 15, 2014 3.120 3.141 3.035 3.063 5,639 +0.01(+0.47%)
Jul 14, 2014 3.020 3.070 2.985 3.049 8,785 +0.04(+1.18%)
Jul 11, 2014 2.914 3.056 2.914 3.013 3,309 +0.06(+2.17%)
Jul 10, 2014 2.857 3.027 2.857 2.949 33,773 -0.08(-2.58%)
Jul 09, 2014 3.049 3.056 3.027 3.027 1,170 -0.02(-0.70%)
Jul 08, 2014 3.042 3.049 3.040 3.049 2,375 +0.02(+0.70%)
Jul 07, 2014 3.049 3.049 3.027 3.027 2,158 -0.01(-0.47%)
Jul 03, 2014 3.042 3.042 3.042 0 -0.01(-0.23%)
Jul 02, 2014 3.042 3.056 3.027 3.049 10,648 +0.01(+0.23%)
Jul 01, 2014 3.056 3.056 3.006 3.042 5,238 +0.01(+0.23%)
Jun 30, 2014 3.095 3.095 2.985 3.035 14,217 -0.09(-2.73%)
Jun 27, 2014 3.120 3.120 3.049 3.120 4,740 +0.04(+1.39%)
Jun 26, 2014 3.027 3.106 3.027 3.077 1,929 +0.01(+0.46%)
Jun 25, 2014 3.148 3.148 3.013 3.063 15,832 +0.04(+1.30%)
Jun 24, 2014 2.978 3.084 2.978 3.024 6,972 +0.01(+0.23%)
Jun 23, 2014 3.120 3.120 2.992 3.017 4,699 -0.03(-1.05%)
Jun 20, 2014 3.163 3.205 3.010 3.049 40,683 -0.14(-4.24%)
Jun 19, 2014 3.120 3.212 3.091 3.184 14,179 +0.07(+2.28%)
Jun 18, 2014 3.113 3.198 3.056 3.113 10,201 -0.02(-0.68%)
Jun 17, 2014 3.063 3.383 2.985 3.134 22,583 +0.01(+0.46%)
Jun 16, 2014 3.091 3.127 3.058 3.120 9,569 +0.00(+0.00%)
Jun 13, 2014 3.155 3.155 3.091 3.120 11,170 -0.01(-0.45%)
Jun 12, 2014 3.127 3.134 2.942 3.134 23,522 +0.01(+0.23%)
Jun 11, 2014 3.127 3.127 3.042 3.127 29,777 +0.01(+0.46%)
Jun 10, 2014 2.978 3.262 2.871 3.113 68,027 +0.16(+5.29%)
Jun 06, 2014 2.843 2.999 2.843 2.956 18,438 -0.06(-1.89%)
Jun 05, 2014 2.786 3.013 2.782 3.013 80,728 +0.22(+7.89%)
Jun 04, 2014 2.729 2.800 2.729 2.793 7,786 +0.01(+0.51%)
Jun 03, 2014 2.786 2.786 2.779 2.779 2,065 -0.01(-0.26%)
Jun 02, 2014 2.800 2.800 2.757 2.786 8,631 +0.03(+1.03%)
May 30, 2014 2.736 2.800 2.708 2.757 14,072 -0.03(-1.02%)
May 29, 2014 2.772 2.793 2.757 2.786 9,866 +0.02(+0.77%)
May 28, 2014 2.757 2.772 2.729 2.765 3,702 +0.01(+0.52%)
May 27, 2014 2.772 2.772 2.743 2.750 2,984 -0.01(-0.51%)
May 23, 2014 2.765 2.765 2.765 0 -0.03(-1.02%)
May 22, 2014 2.765 2.800 2.615 2.793 18,566 -0.01(-0.25%)
May 21, 2014 2.793 2.800 2.760 2.800 2,611 +0.00(+0.00%)
May 20, 2014 2.800 2.821 2.750 2.800 5,807 -0.01(-0.51%)
May 19, 2014 2.722 2.853 2.722 2.814 4,454 +0.02(+0.76%)
May 16, 2014 2.843 2.864 2.772 2.793 12,129 -0.08(-2.71%)
May 15, 2014 2.864 2.871 2.820 2.871 6,582 +0.01(+0.24%)
May 14, 2014 2.843 2.878 2.843 2.864 7,444 +0.01(+0.25%)
May 13, 2014 2.829 2.878 2.829 2.857 11,169 +0.01(+0.50%)
May 12, 2014 2.821 2.871 2.821 2.843 11,852 -0.01(-0.25%)
May 09, 2014 2.864 2.878 2.809 2.850 4,770 -0.01(-0.50%)
May 08, 2014 2.870 2.871 2.816 2.864 8,759 +0.05(+1.77%)
May 07, 2014 2.779 2.863 2.779 2.814 8,013 +0.02(+0.76%)
May 06, 2014 2.765 2.829 2.765 2.793 9,326 +0.01(+0.51%)
May 05, 2014 2.765 2.800 2.757 2.779 13,090 +0.01(+0.26%)
May 02, 2014 2.836 2.836 2.765 2.772 9,524 +0.00(+0.00%)
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.