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, 2006 1.996 2.362 1.996 2.285 42,634 +0.34(+17.28%)
Mar 30, 2006 1.924 2.015 1.924 1.948 22,926 -0.14(-6.90%)
Mar 29, 2006 2.073 2.112 1.972 2.092 9,787 -0.01(-0.46%)
Mar 28, 2006 2.092 2.102 2.025 2.102 2,557 +0.08(+3.80%)
Mar 27, 2006 2.020 2.035 2.020 2.025 4,380 -0.01(-0.47%)
Mar 24, 2006 2.031 2.035 2.031 2.035 4,143 -0.06(-2.76%)
Mar 23, 2006 2.116 2.116 1.953 2.092 8,107 -0.01(-0.46%)
Mar 22, 2006 1.982 2.102 1.982 2.102 13,513 +0.12(+6.07%)
Mar 21, 2006 2.068 2.068 1.953 1.982 4,369 -0.10(-4.85%)
Mar 20, 2006 2.064 2.123 2.044 2.083 4,523 +0.03(+1.64%)
Mar 17, 2006 2.059 2.059 2.049 2.049 6,253 -0.01(-0.49%)
Mar 16, 2006 2.159 2.159 2.059 2.059 1,700 +0.01(+0.73%)
Mar 15, 2006 2.044 2.131 2.044 2.044 12,421 -0.07(-3.41%)
Mar 14, 2006 2.088 2.150 2.069 2.116 9,502 -0.04(-1.79%)
Mar 13, 2006 2.160 2.160 2.116 2.155 18,627 +0.11(+5.41%)
Mar 10, 2006 2.044 2.044 2.044 2.044 0 +0.00(+0.00%)
Mar 09, 2006 2.064 2.068 2.044 2.044 12,082 -0.01(-0.70%)
Mar 08, 2006 2.145 2.165 2.049 2.059 4,532 +0.01(+0.71%)
Mar 07, 2006 2.068 2.116 2.044 2.044 10,931 -0.13(-6.18%)
Mar 06, 2006 2.049 2.179 2.049 2.179 8,525 +0.13(+6.34%)
Mar 03, 2006 2.304 2.304 2.049 2.049 41,044 -0.25(-11.06%)
Mar 02, 2006 2.309 2.309 2.213 2.304 90,822 +0.09(+4.13%)
Mar 01, 2006 1.751 2.309 1.751 2.213 162,711 +0.63(+39.39%)
Feb 28, 2006 1.698 1.587 1.573 1.587 4,309 -0.11(-6.52%)
Feb 27, 2006 1.573 1.698 1.573 1.698 2,854 +0.01(+0.57%)
Feb 24, 2006 1.688 1.688 1.688 1.688 415 -0.03(-1.68%)
Feb 23, 2006 1.722 1.722 1.717 1.717 1,087 -0.06(-3.51%)
Feb 22, 2006 1.785 1.785 1.780 1.780 7,030 +0.02(+1.37%)
Feb 21, 2006 1.756 1.756 1.756 1.756 415 -0.00(-0.27%)
Feb 17, 2006 1.756 1.761 1.756 1.761 11,554 +0.00(+0.27%)
Feb 16, 2006 1.785 1.785 1.756 1.756 7,692 -0.12(-6.17%)
Feb 15, 2006 1.852 1.871 1.852 1.871 1,933 -0.00(-0.26%)
Feb 14, 2006 1.876 1.876 1.876 1.876 2,078 +0.00(+0.00%)
Feb 13, 2006 1.876 1.876 1.876 1.876 0 +0.00(+0.00%)
Feb 10, 2006 1.847 1.876 1.847 1.876 2,702 +0.10(+5.41%)
Feb 09, 2006 1.774 1.852 1.756 1.780 19,749 -0.07(-3.90%)
Feb 08, 2006 1.818 1.852 1.785 1.852 1,663 +0.05(+2.94%)
Feb 07, 2006 1.794 1.799 1.794 1.799 623 +0.00(+0.27%)
Feb 06, 2006 1.823 1.828 1.794 1.794 2,087 +0.04(+2.19%)
Feb 03, 2006 1.909 1.909 1.756 1.756 5,020 -0.01(-0.82%)
Feb 02, 2006 1.881 1.881 1.761 1.770 7,933 -0.13(-6.60%)
Feb 01, 2006 1.948 1.948 1.895 1.895 8,030 -0.10(-4.83%)
Jan 31, 2006 1.847 1.991 1.847 1.991 12,382 +0.14(+7.53%)
Jan 30, 2006 1.852 1.866 1.847 1.852 2,286 +0.00(+0.00%)
Jan 27, 2006 1.996 1.996 1.765 1.852 14,558 -0.14(-7.23%)
Jan 26, 2006 1.996 1.996 1.996 1.996 207 +0.00(+0.24%)
Jan 25, 2006 1.984 1.991 1.982 1.991 4,677 +0.01(+0.55%)
Jan 24, 2006 1.938 2.015 1.934 1.981 8,328 +0.04(+2.17%)
Jan 23, 2006 1.972 1.972 1.924 1.938 3,153 -0.03(-1.71%)
Jan 20, 2006 1.972 1.996 1.881 1.972 13,407 -0.00(-0.24%)
Jan 19, 2006 1.929 2.044 1.929 1.977 7,966 +0.14(+7.87%)
Jan 18, 2006 2.044 2.333 1.833 1.833 56,002 -0.00(-0.24%)
Jan 17, 2006 1.842 1.842 1.718 1.837 5,097 +0.00(+0.25%)
Jan 13, 2006 1.828 1.832 1.796 1.832 17,297 +0.01(+0.50%)
Jan 12, 2006 1.741 1.823 1.695 1.823 12,878 +0.09(+5.01%)
Jan 11, 2006 1.741 1.741 1.677 1.736 24,858 +0.00(+0.00%)
Jan 10, 2006 1.732 1.736 1.732 1.736 1,309 +0.04(+2.43%)
Jan 09, 2006 1.695 1.695 1.695 1.695 1,591 -0.03(-1.67%)
Jan 06, 2006 1.672 1.724 1.672 1.724 6,046 +0.04(+2.53%)
Jan 05, 2006 1.695 1.695 1.673 1.681 4,422 +0.03(+1.66%)
Jan 04, 2006 1.677 1.696 1.654 1.654 5,302 -0.08(-4.50%)
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.