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

Security Natl Finl (NQ: SNFCA )

8.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2017 5.224 5.354 5.224 5.261 6,137 +0.00(+0.00%)
Jan 30, 2017 5.373 5.373 5.335 5.261 4,635 -0.07(-1.40%)
Jan 27, 2017 5.332 5.335 5.332 5.335 1,230 +0.03(+0.53%)
Jan 26, 2017 5.279 5.307 5.279 5.307 963 +0.01(+0.18%)
Jan 25, 2017 5.234 5.335 5.234 5.298 3,812 +0.04(+0.71%)
Jan 24, 2017 5.224 5.298 5.224 5.261 1,382 +0.00(+0.02%)
Jan 23, 2017 5.410 5.447 5.186 5.260 5,635 -0.08(-1.41%)
Jan 20, 2017 5.261 5.447 5.261 5.335 4,100 +0.06(+1.05%)
Jan 19, 2017 5.354 5.410 5.186 5.279 12,594 -0.09(-1.74%)
Jan 18, 2017 5.335 5.686 5.256 5.373 19,328 +0.23(+4.57%)
Jan 17, 2017 5.149 5.410 5.056 5.138 30,849 -0.05(-0.93%)
Jan 13, 2017 5.186 5.186 5.186 0 +0.02(+0.36%)
Jan 12, 2017 4.906 5.522 4.906 5.168 52,169 +0.02(+0.36%)
Jan 11, 2017 5.261 5.410 4.962 5.149 25,741 -0.34(-6.12%)
Jan 10, 2017 5.597 5.820 5.447 5.485 77,658 +0.00(+0.00%)
Jan 09, 2017 4.850 5.597 4.850 5.485 98,743 +0.56(+11.36%)
Jan 06, 2017 4.888 4.925 4.819 4.925 7,278 +0.04(+0.76%)
Jan 05, 2017 4.888 4.925 4.888 4.888 13,162 +0.00(+0.00%)
Jan 04, 2017 4.962 5.000 4.860 4.888 8,726 -0.04(-0.76%)
Jan 03, 2017 4.776 5.000 4.776 4.925 18,025 +0.07(+1.54%)
Dec 30, 2016 4.850 4.850 4.850 0 -0.04(-0.76%)
Dec 29, 2016 4.925 4.962 4.850 4.888 34,674 -0.07(-1.50%)
Dec 28, 2016 5.084 5.149 4.925 4.962 3,779 -0.06(-1.26%)
Dec 27, 2016 5.149 5.224 4.925 5.026 50,136 -0.27(-5.14%)
Dec 23, 2016 5.298 5.298 5.298 0 +0.09(+1.79%)
Dec 22, 2016 5.202 5.205 5.202 5.205 3,247 +0.02(+0.36%)
Dec 21, 2016 5.074 5.298 5.074 5.186 5,045 +0.00(+0.00%)
Dec 20, 2016 5.522 5.522 5.186 5.186 15,136 -0.22(-4.14%)
Dec 19, 2016 5.485 5.485 5.335 5.410 8,559 +0.04(+0.69%)
Dec 16, 2016 5.485 5.485 5.186 5.373 17,537 -0.04(-0.69%)
Dec 15, 2016 5.373 5.474 5.369 5.410 25,897 +0.14(+2.67%)
Dec 14, 2016 5.522 5.522 5.261 5.269 19,321 -0.25(-4.51%)
Dec 13, 2016 5.473 5.522 5.335 5.518 15,944 +0.15(+2.87%)
Dec 12, 2016 5.522 5.522 5.298 5.365 30,119 -0.05(-0.84%)
Dec 09, 2016 5.485 5.488 5.335 5.410 8,760 -0.07(-1.36%)
Dec 08, 2016 5.522 5.559 5.485 5.485 4,848 -0.01(-0.14%)
Dec 07, 2016 5.559 5.559 5.447 5.492 6,811 +0.01(+0.14%)
Dec 06, 2016 5.559 5.559 5.463 5.485 8,378 +0.04(+0.68%)
Dec 05, 2016 5.447 5.597 5.298 5.447 35,562 +0.20(+3.83%)
Dec 02, 2016 5.224 5.373 5.224 5.247 3,186 -0.09(-1.66%)
Dec 01, 2016 5.522 5.597 5.186 5.335 13,044 -0.04(-0.69%)
Nov 30, 2016 5.522 5.522 5.261 5.373 14,560 +0.00(+0.00%)
Nov 29, 2016 4.962 5.373 4.962 5.373 51,523 +0.34(+6.67%)
Nov 28, 2016 4.850 5.112 4.813 5.037 52,384 +0.19(+3.85%)
Nov 25, 2016 4.790 4.850 4.790 4.850 7,432 +0.06(+1.25%)
Nov 23, 2016 4.790 4.790 4.790 0 +0.01(+0.31%)
Nov 22, 2016 4.776 4.850 4.738 4.776 22,666 +0.04(+0.79%)
Nov 21, 2016 4.701 4.738 4.664 4.738 10,545 +0.11(+2.42%)
Nov 18, 2016 4.701 4.776 4.589 4.627 26,386 -0.07(-1.59%)
Nov 17, 2016 4.664 4.701 4.589 4.701 9,384 +0.07(+1.61%)
Nov 16, 2016 4.627 4.701 4.589 4.627 5,188 -0.10(-2.06%)
Nov 15, 2016 4.664 4.724 4.607 4.724 7,922 +0.06(+1.29%)
Nov 14, 2016 4.738 4.738 4.430 4.664 14,298 +0.08(+1.79%)
Nov 11, 2016 4.660 4.664 4.515 4.582 9,532 -0.04(-0.97%)
Nov 10, 2016 4.552 4.738 4.440 4.627 6,794 +0.04(+0.81%)
Nov 09, 2016 4.738 4.776 4.253 4.589 21,374 -0.11(-2.38%)
Nov 08, 2016 4.776 4.776 4.701 4.701 5,113 -0.04(-0.79%)
Nov 07, 2016 4.664 4.813 4.627 4.738 22,162 +0.11(+2.42%)
Nov 04, 2016 4.664 4.697 4.627 4.627 2,966 +0.04(+0.81%)
Nov 03, 2016 4.664 4.701 4.552 4.589 13,906 -0.06(-1.20%)
Nov 02, 2016 4.664 4.664 4.627 4.645 3,082 -0.06(-1.19%)
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.