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

Security Natl Finl (NQ: SNFCA )

7.860 +0.070 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2014 2.873 2.940 2.843 2.895 13,402 -0.03(-1.02%)
May 29, 2014 2.910 2.933 2.895 2.925 9,396 +0.02(+0.77%)
May 28, 2014 2.895 2.910 2.865 2.903 3,525 +0.01(+0.52%)
May 27, 2014 2.910 2.910 2.880 2.888 2,842 -0.01(-0.51%)
May 23, 2014 2.903 2.903 2.903 0 -0.03(-1.02%)
May 22, 2014 2.903 2.940 2.746 2.933 17,682 -0.01(-0.25%)
May 21, 2014 2.933 2.940 2.898 2.940 2,487 +0.00(+0.00%)
May 20, 2014 2.940 2.962 2.888 2.940 5,530 -0.01(-0.50%)
May 19, 2014 2.858 2.996 2.858 2.955 4,242 +0.02(+0.76%)
May 16, 2014 2.985 3.007 2.910 2.933 11,551 -0.08(-2.71%)
May 15, 2014 3.007 3.015 2.961 3.014 6,268 +0.01(+0.24%)
May 14, 2014 2.985 3.022 2.985 3.007 7,090 +0.01(+0.25%)
May 13, 2014 2.970 3.022 2.970 3.000 10,637 +0.01(+0.50%)
May 12, 2014 2.962 3.015 2.962 2.985 11,287 -0.01(-0.25%)
May 09, 2014 3.007 3.022 2.949 2.992 4,542 -0.01(-0.50%)
May 08, 2014 3.014 3.015 2.957 3.007 8,342 +0.05(+1.77%)
May 07, 2014 2.918 3.006 2.918 2.955 7,631 +0.02(+0.76%)
May 06, 2014 2.903 2.970 2.903 2.933 8,882 +0.01(+0.51%)
May 05, 2014 2.903 2.940 2.895 2.918 12,466 +0.01(+0.26%)
May 02, 2014 2.977 2.977 2.903 2.910 9,071 +0.00(+0.00%)
May 01, 2014 2.880 2.948 2.836 2.910 23,682 +0.01(+0.26%)
Apr 30, 2014 2.970 2.970 2.821 2.903 13,654 -0.01(-0.26%)
Apr 29, 2014 2.880 2.962 2.866 2.910 15,318 +0.01(+0.26%)
Apr 28, 2014 2.985 3.007 2.895 2.903 16,248 -0.07(-2.26%)
Apr 25, 2014 3.000 3.022 2.851 2.970 12,343 -0.01(-0.25%)
Apr 24, 2014 2.895 2.985 2.762 2.977 30,760 +0.21(+7.55%)
Apr 23, 2014 2.891 3.015 2.701 2.768 75,037 -0.12(-4.13%)
Apr 22, 2014 2.873 2.910 2.821 2.888 17,532 -0.02(-0.77%)
Apr 21, 2014 2.910 2.910 2.888 2.910 6,939 +0.00(+0.00%)
Apr 17, 2014 2.910 2.910 2.910 0 -0.03(-1.02%)
Apr 16, 2014 2.955 3.022 2.940 2.940 18,191 -0.05(-1.75%)
Apr 15, 2014 3.022 3.022 2.977 2.992 17,115 +0.04(+1.26%)
Apr 14, 2014 3.000 3.022 2.940 2.955 22,388 -0.03(-1.00%)
Apr 11, 2014 3.000 3.000 2.963 2.985 22,650 -0.01(-0.50%)
Apr 10, 2014 3.015 3.015 2.977 3.000 25,845 -0.01(-0.49%)
Apr 09, 2014 3.015 3.015 3.007 3.015 6,224 +0.00(+0.00%)
Apr 08, 2014 2.985 3.022 2.985 3.015 6,457 +0.01(+0.50%)
Apr 07, 2014 3.015 3.015 2.992 3.000 9,804 +0.01(+0.50%)
Apr 04, 2014 2.992 3.022 2.985 2.985 25,965 -0.01(-0.25%)
Apr 03, 2014 2.992 3.022 2.985 2.992 22,119 -0.03(-0.99%)
Apr 02, 2014 3.022 3.059 2.970 3.022 34,786 -0.02(-0.74%)
Apr 01, 2014 2.992 3.111 2.992 3.045 12,170 +0.01(+0.49%)
Mar 31, 2014 3.015 3.097 2.985 3.030 44,073 -0.05(-1.70%)
Mar 28, 2014 3.148 3.148 3.052 3.082 19,375 +0.00(+0.00%)
Mar 27, 2014 3.163 3.163 3.015 3.082 21,863 -0.02(-0.72%)
Mar 26, 2014 3.112 3.171 3.036 3.104 3,941 -0.01(-0.48%)
Mar 25, 2014 3.130 3.134 3.015 3.119 18,809 +0.01(+0.48%)
Mar 24, 2014 3.149 3.171 3.007 3.104 16,436 -0.04(-1.42%)
Mar 21, 2014 3.051 3.276 3.051 3.149 133,351 +0.15(+4.98%)
Mar 20, 2014 3.059 3.059 2.992 3.000 18,349 -0.05(-1.71%)
Mar 19, 2014 2.948 3.059 2.948 3.052 20,814 +0.08(+2.76%)
Mar 18, 2014 2.925 3.022 2.910 2.970 9,608 +0.04(+1.53%)
Mar 17, 2014 2.918 2.933 2.867 2.925 30,610 +0.01(+0.51%)
Mar 14, 2014 2.858 2.933 2.858 2.910 12,491 +0.00(+0.00%)
Mar 13, 2014 2.895 2.948 2.768 2.910 54,933 +0.01(+0.26%)
Mar 12, 2014 2.855 2.910 2.836 2.903 12,887 +0.03(+1.04%)
Mar 11, 2014 2.948 2.948 2.806 2.873 39,879 -0.04(-1.28%)
Mar 10, 2014 2.903 2.933 2.874 2.910 30,741 -0.04(-1.27%)
Mar 07, 2014 2.977 2.985 2.933 2.948 8,015 +0.04(+1.28%)
Mar 06, 2014 2.929 2.992 2.880 2.910 61,947 -0.00(-0.00%)
Mar 05, 2014 2.880 2.937 2.880 2.910 23,820 +0.02(+0.78%)
Mar 04, 2014 2.851 2.977 2.806 2.888 12,034 +0.01(+0.52%)
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.