Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Natl Finl (NQ: SNFCA )

8.805 +0.055 (+0.63%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 24, 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 (%)
Mar 31, 2004 3.386 3.386 2.945 2.945 22,461 -0.10(-3.16%)
Mar 30, 2004 3.041 3.207 3.041 3.041 17,190 +0.10(+3.26%)
Mar 29, 2004 2.941 3.050 2.941 2.945 4,584 +0.00(+0.15%)
Mar 26, 2004 3.054 3.085 2.941 2.941 6,417 -0.11(-3.71%)
Mar 25, 2004 3.010 3.128 3.010 3.054 3,896 +0.09(+2.94%)
Mar 24, 2004 3.185 3.185 2.914 2.967 2,292 +0.05(+1.80%)
Mar 23, 2004 3.187 3.187 2.840 2.914 16,502 -0.05(-1.76%)
Mar 22, 2004 3.098 3.250 2.862 2.967 48,590 -0.17(-5.56%)
Mar 19, 2004 3.325 3.359 3.058 3.141 32,088 -0.21(-6.37%)
Mar 18, 2004 3.355 3.355 3.316 3.355 10,084 +0.02(+0.52%)
Mar 17, 2004 3.207 3.338 3.006 3.338 18,794 -0.03(-1.03%)
Mar 16, 2004 3.403 3.403 3.189 3.373 8,022 +0.09(+2.79%)
Mar 15, 2004 3.425 3.425 3.281 3.281 2,521 -0.15(-4.33%)
Mar 12, 2004 3.429 3.429 3.429 3.429 2,062 -0.03(-0.88%)
Mar 11, 2004 3.656 3.656 3.359 3.460 11,001 -0.03(-0.75%)
Mar 10, 2004 3.486 3.486 3.486 3.486 4,584 +0.12(+3.63%)
Mar 09, 2004 3.486 3.486 3.364 3.364 6,188 +0.02(+0.65%)
Mar 08, 2004 3.338 3.438 3.338 3.342 12,147 +0.02(+0.66%)
Mar 05, 2004 3.490 3.490 3.320 3.320 1,375 +0.01(+0.26%)
Mar 04, 2004 3.517 3.517 3.290 3.311 33,921 -0.12(-3.44%)
Mar 03, 2004 3.691 3.691 3.416 3.429 5,271 -0.03(-0.77%)
Mar 02, 2004 3.578 3.578 3.456 3.456 9,168 -0.12(-3.40%)
Mar 01, 2004 3.281 3.691 3.281 3.578 35,984 +0.17(+4.99%)
Feb 27, 2004 3.281 3.499 3.281 3.407 16,044 -0.01(-0.38%)
Feb 26, 2004 3.639 3.652 3.421 3.421 13,064 +0.01(+0.26%)
Feb 25, 2004 3.530 3.530 3.407 3.412 8,709 -0.03(-1.01%)
Feb 24, 2004 3.761 3.761 3.407 3.447 27,045 -0.09(-2.47%)
Feb 23, 2004 3.495 3.813 3.490 3.534 14,210 +0.04(+1.25%)
Feb 20, 2004 3.512 3.757 3.469 3.490 22,461 -0.21(-5.66%)
Feb 19, 2004 3.643 3.854 3.573 3.700 31,171 -0.02(-0.59%)
Feb 18, 2004 3.717 3.870 3.717 3.722 13,981 -0.09(-2.29%)
Feb 17, 2004 3.730 3.809 3.604 3.809 18,794 +0.06(+1.64%)
Feb 13, 2004 3.730 3.783 3.665 3.747 12,606 +0.02(+0.46%)
Feb 12, 2004 3.747 3.752 3.730 3.730 4,584 +0.04(+1.18%)
Feb 11, 2004 3.752 3.752 3.626 3.687 916 -0.07(-1.74%)
Feb 10, 2004 3.774 3.774 3.709 3.752 7,334 +0.07(+1.76%)
Feb 09, 2004 3.499 3.848 3.490 3.687 10,314 -0.02(-0.46%)
Feb 06, 2004 3.796 3.796 3.665 3.704 25,670 -0.03(-0.82%)
Feb 05, 2004 3.822 3.857 3.735 3.735 4,354 -0.05(-1.27%)
Feb 04, 2004 3.652 3.927 3.652 3.783 8,938 +0.13(+3.60%)
Feb 03, 2004 3.512 3.682 3.473 3.651 4,584 +0.11(+3.19%)
Feb 02, 2004 3.970 3.970 3.473 3.538 18,565 -0.17(-4.48%)
Jan 30, 2004 3.617 3.709 3.538 3.704 17,190 -0.01(-0.23%)
Jan 29, 2004 3.761 3.774 3.709 3.713 5,042 -0.08(-2.07%)
Jan 28, 2004 3.883 3.887 3.722 3.791 19,252 -0.02(-0.46%)
Jan 27, 2004 3.853 3.853 3.713 3.809 26,129 -0.08(-2.02%)
Jan 26, 2004 3.879 3.887 3.604 3.887 48,819 +0.03(+0.68%)
Jan 23, 2004 3.883 4.075 3.774 3.861 101,307 -0.01(-0.34%)
Jan 22, 2004 3.896 4.075 3.826 3.874 38,047 -0.00(-0.11%)
Jan 21, 2004 3.970 4.023 3.774 3.879 29,567 +0.02(+0.57%)
Jan 20, 2004 3.861 3.983 3.686 3.857 99,702 +0.37(+10.50%)
Jan 16, 2004 3.320 3.512 3.277 3.490 86,867 +0.20(+6.10%)
Jan 15, 2004 3.163 3.368 3.159 3.290 56,065 +0.13(+4.14%)
Jan 14, 2004 3.163 3.163 3.063 3.159 12,521 +0.05(+1.54%)
Jan 13, 2004 3.224 3.224 3.111 3.111 7,694 -0.01(-0.28%)
Jan 12, 2004 3.106 3.224 3.106 3.120 7,680 -0.06(-1.79%)
Jan 09, 2004 3.168 3.202 3.106 3.176 8,922 +0.01(+0.41%)
Jan 08, 2004 3.250 3.250 3.159 3.163 21,153 +0.03(+0.83%)
Jan 07, 2004 3.163 3.163 3.098 3.137 5,636 +0.04(+1.27%)
Jan 06, 2004 3.220 3.220 3.093 3.098 66,468 -0.13(-4.05%)
Jan 05, 2004 3.272 3.272 3.093 3.229 26,358 -0.04(-1.33%)
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.