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 30, 2005 1.491 1.534 1.477 1.496 3,712 +0.00(+0.32%)
Sep 29, 2005 1.492 1.492 1.491 1.491 1,091 -0.00(-0.32%)
Sep 28, 2005 1.491 1.544 1.491 1.496 10,974 +0.02(+1.30%)
Sep 27, 2005 1.457 1.534 1.457 1.477 14,134 -0.07(-4.36%)
Sep 26, 2005 1.515 1.544 1.448 1.544 27,360 +0.02(+1.58%)
Sep 23, 2005 1.520 1.554 1.515 1.520 16,585 +0.00(+0.32%)
Sep 22, 2005 1.520 1.539 1.515 1.515 24,073 +0.00(+0.00%)
Sep 21, 2005 1.583 1.583 1.515 1.515 6,168 -0.01(-0.63%)
Sep 20, 2005 1.525 1.525 1.525 1.525 0 +0.00(+0.00%)
Sep 19, 2005 1.531 1.578 1.525 1.525 2,858 -0.00(-0.31%)
Sep 16, 2005 1.530 1.530 1.530 1.530 6,049 -0.06(-3.64%)
Sep 15, 2005 1.530 1.587 1.530 1.587 1,871 +0.07(+4.76%)
Sep 14, 2005 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Sep 13, 2005 1.520 1.520 1.496 1.515 16,943 -0.00(-0.32%)
Sep 12, 2005 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Sep 09, 2005 1.587 1.587 1.520 1.520 1,663 -0.02(-1.25%)
Sep 08, 2005 1.597 1.597 1.539 1.539 18,034 -0.00(-0.31%)
Sep 07, 2005 1.611 1.611 1.544 1.544 3,222 +0.01(+0.94%)
Sep 06, 2005 1.578 1.578 1.530 1.530 6,860 -0.02(-1.24%)
Sep 02, 2005 1.549 1.549 1.549 1.549 1,455 -0.01(-0.92%)
Sep 01, 2005 1.568 1.568 1.563 1.563 2,068 -0.01(-0.61%)
Aug 31, 2005 1.660 1.660 1.573 1.573 2,494 +0.00(+0.31%)
Aug 30, 2005 1.568 1.568 1.568 1.568 0 +0.00(+0.00%)
Aug 29, 2005 1.578 1.578 1.568 1.568 5,405 -0.01(-0.91%)
Aug 26, 2005 1.655 1.655 1.583 1.583 415 +0.00(+0.30%)
Aug 25, 2005 1.578 1.626 1.578 1.578 3,648 +0.00(+0.00%)
Aug 24, 2005 1.611 1.611 1.578 1.578 6,236 -0.03(-2.06%)
Aug 23, 2005 1.611 1.611 1.611 1.611 311 +0.04(+2.73%)
Aug 22, 2005 1.573 1.573 1.568 1.568 24,537 +0.00(+0.00%)
Aug 19, 2005 1.568 1.568 1.568 1.568 686 +0.00(+0.00%)
Aug 18, 2005 1.568 1.568 1.568 1.568 0 +0.00(+0.00%)
Aug 17, 2005 1.587 1.587 1.563 1.568 3,897 +0.00(+0.31%)
Aug 16, 2005 1.563 1.573 1.563 1.563 5,405 -0.03(-1.81%)
Aug 15, 2005 1.587 1.660 1.587 1.592 15,799 +0.06(+3.76%)
Aug 12, 2005 1.534 1.534 1.534 1.534 0 +0.00(+0.00%)
Aug 11, 2005 1.534 1.534 1.534 1.534 0 +0.00(+0.00%)
Aug 10, 2005 1.530 1.568 1.525 1.534 15,853 +0.00(+0.00%)
Aug 09, 2005 1.534 1.534 1.534 1.534 2,157 -0.00(-0.31%)
Aug 08, 2005 1.539 1.539 1.539 1.539 0 +0.00(+0.00%)
Aug 05, 2005 1.515 1.539 1.515 1.539 17,618 +0.00(+0.00%)
Aug 04, 2005 1.578 1.578 1.515 1.539 10,238 +0.01(+0.63%)
Aug 03, 2005 1.525 1.532 1.525 1.530 5,365 +0.00(+0.00%)
Aug 02, 2005 1.534 1.578 1.530 1.530 27,951 -0.01(-0.62%)
Aug 01, 2005 1.530 1.539 1.530 1.539 2,663 +0.01(+0.63%)
Jul 29, 2005 1.539 1.549 1.530 1.530 6,723 -0.01(-0.93%)
Jul 28, 2005 1.534 1.563 1.525 1.544 8,731 +0.01(+0.63%)
Jul 27, 2005 1.534 1.534 1.534 1.534 623 +0.00(+0.00%)
Jul 26, 2005 1.530 1.539 1.530 1.534 5,105 -0.02(-1.54%)
Jul 25, 2005 1.558 1.558 1.558 1.558 0 +0.00(+0.00%)
Jul 22, 2005 1.558 1.558 1.558 1.558 1,039 -0.02(-1.22%)
Jul 21, 2005 1.539 1.578 1.530 1.578 14,656 +0.01(+0.92%)
Jul 20, 2005 1.563 1.563 1.563 1.563 0 +0.00(+0.00%)
Jul 19, 2005 1.563 1.563 1.563 1.563 0 +0.00(+0.00%)
Jul 18, 2005 1.578 1.578 1.544 1.563 12,265 +0.04(+2.52%)
Jul 15, 2005 1.525 1.525 1.525 1.525 1,725 +0.00(+0.00%)
Jul 14, 2005 1.525 1.525 1.525 1.525 2,658 -0.00(-0.31%)
Jul 13, 2005 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Jul 12, 2005 1.515 1.530 1.515 1.530 3,313 -0.03(-2.15%)
Jul 11, 2005 1.563 1.563 1.563 1.563 8,315 +0.02(+1.56%)
Jul 08, 2005 1.539 1.539 1.539 1.539 4,078 -0.04(-2.44%)
Jul 07, 2005 1.491 1.578 1.491 1.578 3,411 +0.06(+4.13%)
Jul 06, 2005 1.558 1.558 1.515 1.515 21,506 -0.06(-4.08%)
Jul 05, 2005 1.587 1.587 1.580 1.580 3,118 -0.00(-0.18%)
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.