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 (%)
Sep 29, 2006 2.147 2.167 2.081 2.167 33,027 +0.03(+1.42%)
Sep 28, 2006 2.167 2.167 2.136 2.136 2,177 -0.01(-0.47%)
Sep 27, 2006 2.136 2.147 2.136 2.147 12,275 +0.04(+1.67%)
Sep 26, 2006 2.119 2.147 2.086 2.111 9,913 +0.03(+1.49%)
Sep 25, 2006 2.076 2.080 2.076 2.080 2,375 +0.00(+0.21%)
Sep 22, 2006 2.051 2.081 2.051 2.076 1,385 +0.05(+2.24%)
Sep 21, 2006 2.076 2.076 2.030 2.030 3,884 -0.05(-2.19%)
Sep 20, 2006 2.081 2.081 2.076 2.076 2,310 +0.00(+0.00%)
Sep 19, 2006 2.101 2.172 2.076 2.076 3,365 +0.00(+0.00%)
Sep 18, 2006 2.162 2.162 2.071 2.076 10,244 -0.09(-3.97%)
Sep 15, 2006 2.162 2.162 2.162 2.162 0 +0.00(+0.00%)
Sep 14, 2006 2.162 2.162 2.162 2.162 0 +0.00(+0.00%)
Sep 13, 2006 2.162 2.162 2.162 2.162 197 +0.07(+3.38%)
Sep 12, 2006 2.076 2.148 2.076 2.091 9,149 -0.04(-1.90%)
Sep 11, 2006 2.166 2.166 2.071 2.131 8,775 +0.01(+0.24%)
Sep 08, 2006 2.126 2.126 2.126 2.126 197 -0.05(-2.09%)
Sep 07, 2006 2.126 2.172 2.096 2.172 3,167 +0.10(+4.62%)
Sep 06, 2006 2.071 2.076 2.071 2.076 1,154 +0.01(+0.24%)
Sep 05, 2006 2.131 2.131 2.071 2.071 6,771 -0.06(-2.84%)
Sep 01, 2006 2.121 2.131 2.121 2.131 593 +0.06(+2.68%)
Aug 31, 2006 2.076 2.076 2.076 2.076 593 -0.02(-0.96%)
Aug 30, 2006 2.071 2.121 2.071 2.096 3,696 -0.05(-2.14%)
Aug 29, 2006 2.142 2.142 2.142 2.142 0 +0.00(+0.00%)
Aug 28, 2006 2.101 2.142 2.101 2.142 1,900 -0.02(-1.15%)
Aug 25, 2006 2.116 2.167 2.116 2.167 2,106 +0.00(+0.00%)
Aug 24, 2006 2.111 2.167 2.071 2.167 2,381 +0.00(+0.00%)
Aug 23, 2006 2.101 2.167 2.101 2.167 5,826 +0.01(+0.23%)
Aug 22, 2006 2.162 2.162 2.162 2.162 1,839 +0.06(+2.88%)
Aug 21, 2006 2.121 2.121 2.096 2.101 13,265 +0.01(+0.24%)
Aug 18, 2006 2.152 2.152 2.096 2.096 3,936 -0.03(-1.19%)
Aug 17, 2006 2.121 2.121 2.121 2.121 0 +0.00(+0.00%)
Aug 16, 2006 2.121 2.121 2.121 2.121 1,385 +0.00(+0.00%)
Aug 15, 2006 2.126 2.182 2.121 2.121 2,797 +0.00(+0.00%)
Aug 14, 2006 2.121 2.121 2.121 2.121 7,523 +0.01(+0.48%)
Aug 11, 2006 2.111 2.111 2.111 2.111 1,979 +0.00(+0.00%)
Aug 10, 2006 2.081 2.111 2.068 2.111 1,451 +0.09(+4.24%)
Aug 09, 2006 2.071 2.071 2.025 2.025 4,922 -0.02(-0.74%)
Aug 08, 2006 2.040 2.040 2.040 2.040 0 +0.00(+0.00%)
Aug 07, 2006 2.025 2.040 2.025 2.040 1,445 -0.03(-1.46%)
Aug 04, 2006 2.071 2.071 2.071 2.071 0 +0.00(+0.00%)
Aug 03, 2006 2.071 2.071 2.071 2.071 197 +0.05(+2.24%)
Aug 02, 2006 2.187 2.207 2.020 2.025 3,049 -0.01(-0.50%)
Aug 01, 2006 2.020 2.071 2.020 2.035 3,676 -0.04(-1.71%)
Jul 31, 2006 2.172 2.172 2.025 2.071 5,209 -0.10(-4.65%)
Jul 28, 2006 2.025 2.172 2.025 2.172 8,097 +0.13(+6.44%)
Jul 27, 2006 2.040 2.040 2.040 2.040 465 -0.06(-2.65%)
Jul 26, 2006 2.096 2.096 2.096 2.096 0 +0.00(+0.00%)
Jul 25, 2006 2.096 2.096 2.096 2.096 197 +0.07(+3.49%)
Jul 24, 2006 2.025 2.025 2.025 2.025 296 -0.10(-4.52%)
Jul 21, 2006 2.121 2.121 2.121 2.121 0 +0.00(+0.00%)
Jul 20, 2006 2.126 2.248 2.071 2.121 9,804 +0.00(+0.00%)
Jul 19, 2006 2.086 2.162 2.071 2.121 2,647 -0.08(-3.67%)
Jul 18, 2006 2.020 2.202 2.020 2.202 2,771 +0.23(+11.80%)
Jul 17, 2006 1.970 1.970 1.970 1.970 384 -0.09(-4.41%)
Jul 14, 2006 2.025 2.061 1.919 2.061 11,794 -0.04(-1.92%)
Jul 13, 2006 2.046 2.101 2.020 2.101 1,888 -0.11(-4.81%)
Jul 12, 2006 2.207 2.207 2.207 2.207 197 +0.06(+2.82%)
Jul 11, 2006 2.030 2.147 2.030 2.147 1,409 +0.05(+2.41%)
Jul 10, 2006 2.164 2.164 2.096 2.096 1,385 +0.05(+2.47%)
Jul 07, 2006 2.051 2.051 2.046 2.046 615 -0.08(-3.80%)
Jul 06, 2006 2.182 2.217 2.126 2.126 4,177 +0.01(+0.48%)
Jul 05, 2006 2.106 2.197 2.020 2.116 7,246 -0.02(-0.71%)
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.