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

Security Natl Finl (NQ: SNFCA )

8.040 UNCHANGED
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 (%)
Aug 30, 2013 4.202 4.300 4.193 4.229 0 +0.02(+0.51%)
Aug 29, 2013 4.193 4.257 4.193 4.207 0 +0.02(+0.51%)
Aug 28, 2013 4.207 4.300 4.157 4.186 0 +0.06(+1.38%)
Aug 27, 2013 3.795 4.129 3.767 4.129 0 +0.24(+6.22%)
Aug 26, 2013 4.030 4.030 3.710 3.887 0 -0.18(-4.37%)
Aug 23, 2013 4.086 4.136 4.015 4.065 0 -0.07(-1.72%)
Aug 22, 2013 4.207 4.207 4.086 4.136 0 -0.04(-1.02%)
Aug 21, 2013 4.186 4.221 4.086 4.179 0 +0.06(+1.38%)
Aug 20, 2013 4.236 4.293 4.051 4.122 0 -0.11(-2.52%)
Aug 19, 2013 4.285 4.349 4.122 4.229 0 -0.09(-2.14%)
Aug 16, 2013 4.207 4.492 4.051 4.321 0 +0.10(+2.36%)
Aug 15, 2013 4.356 4.513 4.186 4.221 87,122 -0.20(-4.50%)
Aug 14, 2013 4.392 4.534 4.300 4.420 0 +0.00(+0.00%)
Aug 13, 2013 4.392 4.449 4.335 4.420 71,096 +0.06(+1.47%)
Aug 12, 2013 4.349 4.428 4.221 4.356 21,531 -0.01(-0.16%)
Aug 09, 2013 4.342 4.406 4.321 4.364 23,754 -0.02(-0.49%)
Aug 08, 2013 4.392 4.547 4.371 4.385 64,564 -0.01(-0.16%)
Aug 07, 2013 4.385 4.506 4.300 4.392 153,789 +0.01(+0.32%)
Aug 06, 2013 4.285 4.420 4.271 4.378 33,367 +0.08(+1.82%)
Aug 05, 2013 4.236 4.342 4.186 4.300 28,364 +0.09(+2.20%)
Aug 02, 2013 4.285 4.285 4.186 4.207 25,016 -0.09(-2.15%)
Aug 01, 2013 4.322 4.342 4.282 4.300 47,047 -0.02(-0.49%)
Jul 31, 2013 4.264 4.342 4.264 4.321 0 +0.05(+1.16%)
Jul 30, 2013 4.236 4.321 4.236 4.271 0 +0.03(+0.67%)
Jul 29, 2013 4.278 4.327 4.200 4.243 0 -0.07(-1.65%)
Jul 26, 2013 4.385 4.392 4.207 4.314 0 -0.04(-0.82%)
Jul 25, 2013 4.229 4.399 4.221 4.349 0 +0.06(+1.32%)
Jul 24, 2013 4.094 4.314 4.044 4.293 0 +0.18(+4.50%)
Jul 23, 2013 4.001 4.115 3.980 4.108 0 +0.13(+3.21%)
Jul 22, 2013 4.015 4.072 3.973 3.980 0 -0.05(-1.23%)
Jul 19, 2013 4.015 4.086 4.015 4.030 0 -0.03(-0.70%)
Jul 18, 2013 4.101 4.136 3.973 4.058 0 -0.03(-0.69%)
Jul 17, 2013 4.094 4.129 4.030 4.086 37,217 +0.03(+0.70%)
Jul 16, 2013 4.172 4.172 4.006 4.058 0 -0.14(-3.22%)
Jul 15, 2013 4.328 4.328 4.172 4.193 0 -0.11(-2.48%)
Jul 12, 2013 4.328 4.335 4.300 4.300 0 -0.01(-0.17%)
Jul 11, 2013 4.257 4.323 4.236 4.307 106,935 +0.06(+1.51%)
Jul 10, 2013 4.207 4.243 4.172 4.243 0 +0.04(+0.84%)
Jul 09, 2013 4.179 4.271 4.165 4.207 0 +0.09(+2.07%)
Jul 08, 2013 4.122 4.129 4.094 4.122 0 +0.00(+0.00%)
Jul 05, 2013 4.094 4.172 4.065 4.122 0 +0.06(+1.40%)
Jul 03, 2013 4.243 4.264 4.015 4.065 0 -0.20(-4.67%)
Jul 02, 2013 4.300 4.406 4.236 4.264 0 -0.02(-0.50%)
Jul 01, 2013 4.264 4.385 4.221 4.285 0 +0.08(+1.86%)
Jun 28, 2013 4.506 4.506 4.200 4.207 425,949 -0.29(-6.48%)
Jun 27, 2013 4.875 4.875 4.385 4.499 0 -0.38(-7.73%)
Jun 26, 2013 5.017 5.017 4.762 4.875 0 -0.11(-2.14%)
Jun 25, 2013 5.010 5.010 4.961 4.982 0 +0.01(+0.29%)
Jun 24, 2013 4.904 5.010 4.847 4.968 0 +0.04(+0.72%)
Jun 21, 2013 4.861 4.975 4.783 4.932 144,160 +0.11(+2.21%)
Jun 20, 2013 4.847 4.861 4.769 4.826 0 -0.04(-0.73%)
Jun 19, 2013 4.861 4.975 4.840 4.861 0 -0.04(-0.87%)
Jun 18, 2013 5.103 5.103 4.818 4.904 0 -0.21(-4.03%)
Jun 17, 2013 5.032 5.110 5.010 5.110 0 +0.09(+1.84%)
Jun 14, 2013 5.131 5.138 4.982 5.017 0 -0.09(-1.81%)
Jun 13, 2013 5.032 5.124 5.010 5.110 46,800 +0.06(+1.13%)
Jun 12, 2013 5.046 5.081 5.010 5.053 88,187 +0.01(+0.28%)
Jun 11, 2013 5.010 5.081 5.010 5.039 33,631 -0.10(-1.94%)
Jun 10, 2013 5.152 5.287 5.103 5.138 0 -0.01(-0.14%)
Jun 07, 2013 5.039 5.295 5.039 5.145 0 +0.14(+2.70%)
Jun 06, 2013 4.961 5.046 4.961 5.010 0 +0.05(+1.00%)
Jun 05, 2013 5.039 5.088 4.939 4.961 0 -0.12(-2.38%)
Jun 04, 2013 5.060 5.081 4.975 5.081 0 +0.06(+1.13%)
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.