Skip to main content
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 (%)
Jul 31, 2012 1.794 1.807 1.726 1.773 5,781 -0.01(-0.76%)
Jul 30, 2012 1.814 1.814 1.536 1.787 40,838 -0.02(-1.12%)
Jul 27, 2012 1.719 1.807 1.719 1.807 5,275 +0.06(+3.49%)
Jul 26, 2012 1.807 1.807 1.618 1.746 3,472 -0.06(-3.37%)
Jul 25, 2012 1.760 1.807 1.652 1.807 9,557 -0.02(-1.11%)
Jul 24, 2012 1.861 1.861 1.577 1.827 14,622 -0.06(-3.23%)
Jul 23, 2012 1.794 1.888 1.787 1.888 18,732 +0.05(+2.95%)
Jul 20, 2012 1.861 1.861 1.809 1.834 1,235 -0.03(-1.45%)
Jul 19, 2012 1.861 1.888 1.753 1.861 8,897 -0.03(-1.43%)
Jul 18, 2012 1.733 1.895 1.692 1.888 31,667 +0.17(+9.84%)
Jul 17, 2012 1.685 1.719 1.685 1.719 7,647 +0.03(+2.01%)
Jul 16, 2012 1.624 1.685 1.611 1.685 19,613 +0.07(+4.62%)
Jul 13, 2012 1.624 1.624 1.591 1.611 7,077 +0.00(+0.00%)
Jul 12, 2012 1.611 1.611 1.611 1.611 1,329 +0.02(+1.28%)
Jul 11, 2012 1.570 1.591 1.570 1.591 11,436 +0.00(+0.00%)
Jul 10, 2012 1.624 1.624 1.523 1.591 17,444 -0.03(-2.08%)
Jul 09, 2012 1.604 1.624 1.478 1.624 4,742 +0.00(+0.00%)
Jul 06, 2012 1.624 1.624 1.624 1.624 2,807 +0.03(+2.13%)
Jul 05, 2012 1.624 1.624 1.591 1.591 4,284 +0.01(+0.43%)
Jul 03, 2012 1.584 1.584 1.584 1.584 1,713 +0.03(+1.74%)
Jul 02, 2012 1.631 1.651 1.557 1.557 32,224 -0.09(-5.74%)
Jun 29, 2012 1.651 1.651 1.469 1.651 9,596 +0.01(+0.83%)
Jun 28, 2012 1.604 1.638 1.482 1.638 15,941 +0.04(+2.54%)
Jun 27, 2012 1.597 1.604 1.584 1.597 3,693 +0.00(+0.00%)
Jun 26, 2012 1.467 1.611 1.467 1.597 11,292 +0.05(+3.51%)
Jun 25, 2012 1.536 1.557 1.421 1.543 8,199 -0.01(-0.87%)
Jun 22, 2012 1.557 1.557 1.489 1.557 33,687 -0.05(-2.95%)
Jun 21, 2012 1.503 1.604 1.489 1.604 2,400 +0.01(+0.85%)
Jun 20, 2012 1.489 1.591 1.428 1.591 21,434 -0.03(-1.67%)
Jun 19, 2012 1.618 1.624 1.489 1.618 17,597 +0.01(+0.84%)
Jun 18, 2012 1.618 1.624 1.562 1.604 5,021 -0.02(-1.25%)
Jun 15, 2012 1.624 1.624 1.469 1.624 42,643 +0.01(+0.84%)
Jun 14, 2012 1.624 1.624 1.563 1.611 3,281 +0.07(+4.85%)
Jun 13, 2012 1.611 1.624 1.536 1.536 3,937 -0.09(-5.42%)
Jun 12, 2012 1.679 1.685 1.521 1.624 36,531 +0.00(+0.00%)
Jun 11, 2012 1.577 1.651 1.530 1.624 22,671 +0.09(+6.19%)
Jun 08, 2012 1.496 1.624 1.496 1.530 36,349 -0.03(-2.16%)
Jun 07, 2012 1.557 1.563 1.455 1.563 6,206 +0.00(+0.00%)
Jun 06, 2012 1.523 1.563 1.523 1.563 11,194 +0.04(+2.67%)
Jun 05, 2012 1.503 1.523 1.408 1.523 25,042 -0.01(-0.88%)
Jun 04, 2012 1.570 1.570 1.448 1.536 18,983 +0.14(+10.19%)
Jun 01, 2012 1.557 1.563 1.388 1.394 7,641 -0.18(-11.21%)
May 31, 2012 1.570 1.618 1.482 1.570 16,139 -0.02(-1.28%)
May 30, 2012 1.536 1.618 1.482 1.591 12,413 +0.07(+4.44%)
May 29, 2012 1.462 1.591 1.435 1.523 13,719 +0.04(+2.74%)
May 25, 2012 1.564 1.618 1.401 1.482 14,731 -0.14(-8.37%)
May 24, 2012 1.624 1.624 1.563 1.618 7,288 -0.01(-0.42%)
May 23, 2012 1.624 1.658 1.503 1.624 20,121 +0.00(+0.00%)
May 22, 2012 1.624 1.658 1.584 1.624 23,593 +0.01(+0.41%)
May 21, 2012 1.455 1.618 1.455 1.618 81,344 +0.16(+11.16%)
May 18, 2012 1.428 1.455 1.394 1.455 590 +0.00(+0.00%)
May 17, 2012 1.455 1.455 1.394 1.455 3,668 +0.00(+0.00%)
May 16, 2012 1.509 1.557 1.354 1.455 11,228 +0.10(+7.50%)
May 15, 2012 1.218 1.523 1.218 1.354 140,207 +0.20(+17.64%)
May 14, 2012 1.212 1.223 1.151 1.151 9,825 -0.06(-5.02%)
May 11, 2012 1.272 1.272 1.212 1.212 11,760 -0.06(-4.79%)
May 10, 2012 1.225 1.272 1.218 1.272 4,946 +0.02(+1.62%)
May 09, 2012 1.212 1.252 1.212 1.252 13,707 +0.00(+0.00%)
May 08, 2012 1.245 1.252 1.151 1.252 15,010 -0.01(-0.54%)
May 07, 2012 1.218 1.259 1.151 1.259 4,432 -0.01(-0.53%)
May 04, 2012 1.218 1.286 1.151 1.266 8,878 -0.02(-1.58%)
May 03, 2012 1.252 1.286 1.239 1.286 9,559 +0.04(+3.26%)
May 02, 2012 1.218 1.245 1.110 1.245 12,782 +0.12(+10.34%)
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.