Skip to main content
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 31, 2007 3.102 3.187 3.102 3.102 1,932 -0.18(-5.34%)
May 30, 2007 3.177 3.277 3.177 3.277 10,380 +0.04(+1.31%)
May 29, 2007 3.299 3.299 3.198 3.235 2,651 -0.06(-1.87%)
May 25, 2007 3.341 3.341 3.186 3.296 959 +0.17(+5.53%)
May 24, 2007 3.049 3.124 3.049 3.124 2,668 +0.07(+2.43%)
May 23, 2007 3.076 3.076 3.049 3.049 13,525 -0.05(-1.54%)
May 22, 2007 3.097 3.097 3.097 3.097 0 +0.00(+0.00%)
May 21, 2007 3.086 3.097 3.086 3.097 1,983 +0.00(+0.09%)
May 18, 2007 3.077 3.108 3.077 3.094 1,913 -0.06(-1.94%)
May 17, 2007 3.124 3.171 3.124 3.155 50,863 +0.05(+1.54%)
May 16, 2007 3.076 3.161 3.049 3.108 12,582 +0.04(+1.21%)
May 15, 2007 3.537 3.537 2.941 3.071 46,411 -0.38(-11.06%)
May 14, 2007 3.352 3.521 3.352 3.452 36,400 +0.14(+4.16%)
May 11, 2007 3.182 3.341 3.182 3.315 25,578 +0.08(+2.46%)
May 10, 2007 3.246 3.283 3.235 3.235 23,947 +0.05(+1.50%)
May 09, 2007 3.129 3.235 3.129 3.187 6,995 -0.03(-0.78%)
May 08, 2007 3.182 3.212 3.177 3.212 12,390 +0.03(+0.95%)
May 07, 2007 3.113 3.205 3.108 3.182 31,022 +0.07(+2.39%)
May 04, 2007 2.896 3.108 2.896 3.108 11,321 +0.14(+4.83%)
May 03, 2007 2.784 2.965 2.784 2.965 103,171 +0.13(+4.68%)
May 02, 2007 2.954 2.959 2.763 2.832 24,800 -0.11(-3.78%)
May 01, 2007 3.012 3.023 2.943 2.943 4,821 -0.05(-1.60%)
Apr 30, 2007 3.055 3.145 2.991 2.991 2,473 -0.09(-2.92%)
Apr 27, 2007 3.118 3.150 3.076 3.081 5,873 -0.04(-1.36%)
Apr 26, 2007 3.124 3.124 2.954 3.124 15,132 +0.05(+1.73%)
Apr 25, 2007 2.970 3.071 2.970 3.071 29,042 +0.12(+4.14%)
Apr 24, 2007 2.986 2.986 2.949 2.949 2,928 +0.01(+0.42%)
Apr 23, 2007 2.917 2.965 2.917 2.936 3,067 +0.05(+1.59%)
Apr 20, 2007 2.837 2.906 2.837 2.890 11,764 -0.02(-0.55%)
Apr 19, 2007 2.837 2.906 2.837 2.906 1,318 +0.02(+0.74%)
Apr 18, 2007 2.837 2.885 2.837 2.885 8,462 +0.00(+0.00%)
Apr 17, 2007 2.917 2.917 2.837 2.885 10,559 +0.05(+1.68%)
Apr 16, 2007 2.858 2.858 2.832 2.837 4,525 +0.03(+0.94%)
Apr 13, 2007 2.811 2.811 2.811 2.811 188 -0.05(-1.67%)
Apr 12, 2007 2.832 2.869 2.821 2.858 15,153 +0.07(+2.67%)
Apr 11, 2007 2.805 2.805 2.784 2.784 4,478 -0.02(-0.76%)
Apr 10, 2007 2.827 2.827 2.736 2.805 9,092 +0.00(+0.00%)
Apr 09, 2007 2.906 2.906 2.805 2.805 3,816 -0.06(-2.04%)
Apr 05, 2007 2.917 2.917 2.700 2.864 12,394 -0.04(-1.28%)
Apr 04, 2007 2.731 2.901 2.731 2.901 32,365 +0.15(+5.39%)
Apr 03, 2007 2.652 2.800 2.652 2.752 7,165 +0.13(+4.85%)
Apr 02, 2007 2.540 2.768 2.538 2.625 67,393 +0.08(+3.34%)
Mar 30, 2007 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Mar 29, 2007 2.519 2.540 2.503 2.540 28,810 +0.06(+2.57%)
Mar 28, 2007 2.588 2.632 2.477 2.477 32,936 -0.16(-6.04%)
Mar 27, 2007 2.678 2.683 2.625 2.636 9,669 -0.04(-1.58%)
Mar 26, 2007 2.652 2.678 2.652 2.678 1,847 +0.05(+2.02%)
Mar 23, 2007 2.604 2.625 2.604 2.625 1,319 -0.03(-1.00%)
Mar 22, 2007 2.569 2.662 2.546 2.652 4,553 +0.08(+3.31%)
Mar 21, 2007 2.572 2.599 2.546 2.567 4,336 +0.10(+4.09%)
Mar 20, 2007 2.503 2.572 2.466 2.466 4,714 -0.07(-2.92%)
Mar 19, 2007 2.678 2.678 2.307 2.540 27,221 -0.14(-5.15%)
Mar 16, 2007 2.694 2.694 2.678 2.678 5,093 -0.01(-0.20%)
Mar 15, 2007 2.694 2.694 2.683 2.683 2,737 -0.01(-0.20%)
Mar 14, 2007 2.689 2.689 2.689 2.689 197 -0.08(-2.87%)
Mar 13, 2007 2.699 2.784 2.678 2.768 5,790 +0.07(+2.55%)
Mar 12, 2007 2.768 2.784 2.689 2.699 16,197 -0.03(-1.16%)
Mar 09, 2007 2.683 2.779 2.678 2.731 7,450 +0.05(+1.78%)
Mar 08, 2007 2.668 2.683 2.668 2.683 4,853 +0.02(+0.60%)
Mar 07, 2007 2.668 2.668 2.668 2.668 0 +0.00(+0.00%)
Mar 06, 2007 2.668 2.668 2.668 2.668 284 -0.11(-4.01%)
Mar 05, 2007 2.657 2.779 2.657 2.779 377 -0.01(-0.38%)
Mar 02, 2007 2.789 2.789 2.789 2.789 0 +0.00(+0.00%)
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.