Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Security National Financial Co (NQ: SNFCA)
6.970 USD  -0.100 (-1.41%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 7.040 7.250 6.880 6.970 0 -0.10(-1.41%)
May 16, 2013 6.880 7.250 6.070 7.070 849,367 -2.10(-22.90%)
May 15, 2013 8.890 9.289 8.890 9.170 175,142 +0.25(+2.80%)
May 13, 2013 8.550 8.950 8.550 8.920 0 +0.37(+4.33%)
May 10, 2013 8.320 8.550 8.300 8.550 0 +0.15(+1.79%)
May 09, 2013 8.400 8.549 8.200 8.400 0 -0.04(-0.47%)
May 08, 2013 8.270 8.646 8.140 8.440 0 +0.19(+2.30%)
May 07, 2013 8.230 8.489 8.110 8.250 0 +0.08(+0.98%)
May 06, 2013 7.860 8.280 7.820 8.170 0 +0.41(+5.28%)
May 03, 2013 7.750 7.910 7.550 7.760 0 +0.21(+2.78%)
May 02, 2013 7.579 7.630 7.317 7.550 0 +0.05(+0.67%)
May 01, 2013 7.890 8.020 7.470 7.500 0 -0.43(-5.42%)
Apr 30, 2013 8.070 8.201 7.810 7.930 0 -0.14(-1.73%)
Apr 29, 2013 7.230 8.104 7.230 8.070 303,387 +0.84(+11.62%)
Apr 26, 2013 7.500 7.530 7.210 7.230 56,931 -0.33(-4.37%)
Apr 25, 2013 7.570 7.660 7.400 7.560 120,475 +0.13(+1.75%)
Apr 24, 2013 7.210 7.629 7.160 7.430 0 +0.23(+3.19%)
Apr 23, 2013 6.810 7.337 6.600 7.200 252,292 +0.46(+6.82%)
Apr 22, 2013 6.830 6.980 6.600 6.740 159,713 -0.08(-1.17%)
Apr 19, 2013 7.000 7.080 6.810 6.820 90,978 -0.17(-2.43%)
Apr 18, 2013 7.040 7.150 6.930 6.990 44,688 -0.05(-0.71%)
Apr 17, 2013 7.000 7.140 6.900 7.040 66,896 -0.12(-1.68%)
Apr 16, 2013 7.150 7.240 7.000 7.160 94,434 +0.07(+0.99%)
Apr 15, 2013 7.250 7.377 6.925 7.090 145,637 -0.30(-4.06%)
Apr 12, 2013 7.550 7.600 7.280 7.390 119,173 -0.22(-2.89%)
Apr 11, 2013 7.910 7.980 7.590 7.610 203,116 -0.42(-5.23%)
Apr 10, 2013 8.010 8.110 7.920 8.030 83,565 +0.02(+0.25%)
Apr 09, 2013 7.990 8.410 7.900 8.010 296,732 +0.10(+1.26%)
Apr 08, 2013 7.900 8.150 7.830 7.910 97,167 +0.01(+0.13%)
Apr 05, 2013 7.940 8.210 7.710 7.900 154,655 -0.27(-3.30%)
Apr 04, 2013 7.850 8.450 7.650 8.170 242,096 +0.28(+3.55%)
Apr 03, 2013 8.600 8.830 7.800 7.890 500,729 -0.74(-8.57%)
Apr 02, 2013 9.090 9.140 8.410 8.630 383,736 -0.30(-3.36%)
Apr 01, 2013 8.650 9.420 8.320 8.930 1,151,378 +1.75(+24.37%)
Mar 28, 2013 6.800 7.450 6.550 7.180 719,488 +0.41(+6.06%)
Mar 27, 2013 6.750 6.890 6.700 6.770 128,570 -0.09(-1.31%)
Mar 26, 2013 6.900 6.900 6.700 6.860 92,959 +0.07(+1.03%)
Mar 25, 2013 7.340 7.410 6.660 6.790 433,380 -0.49(-6.73%)
Mar 22, 2013 7.760 7.820 7.200 7.280 214,137 -0.48(-6.19%)
Mar 21, 2013 7.700 7.970 7.700 7.760 59,330 -0.08(-1.02%)
Mar 20, 2013 8.140 8.243 7.760 7.840 130,745 -0.19(-2.37%)
Mar 19, 2013 8.110 8.150 7.790 8.030 281,301 -0.10(-1.23%)
Mar 18, 2013 8.000 8.330 7.900 8.130 100,977 +0.01(+0.12%)
Mar 15, 2013 8.050 8.150 8.000 8.120 108,192 +0.11(+1.37%)
Mar 14, 2013 7.800 8.200 7.700 8.010 202,560 +0.31(+4.03%)
Mar 13, 2013 8.170 8.270 7.500 7.700 336,940 -0.47(-5.75%)
Mar 12, 2013 8.300 8.590 8.000 8.170 364,861 -0.11(-1.33%)
Mar 11, 2013 7.420 8.420 7.420 8.280 697,860 +0.86(+11.59%)
Mar 08, 2013 7.340 7.550 7.000 7.420 203,650 +0.15(+2.06%)
Mar 07, 2013 7.250 7.350 7.200 7.270 74,874 +0.01(+0.14%)
Mar 06, 2013 7.580 7.678 7.180 7.260 187,771 -0.32(-4.22%)
Mar 05, 2013 7.310 7.850 7.250 7.580 252,731 +0.26(+3.55%)
Mar 04, 2013 7.740 7.980 7.050 7.320 385,673 -0.50(-6.39%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here