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 23, 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 (%)
Nov 30, 2017 3.880 3.880 3.806 3.806 1,270 -0.07(-1.92%)
Nov 29, 2017 3.880 3.936 3.880 3.880 5,070 +0.04(+0.97%)
Nov 28, 2017 3.806 4.067 3.731 3.843 25,002 -0.04(-0.96%)
Nov 27, 2017 3.731 3.918 3.718 3.880 64,596 +0.11(+2.97%)
Nov 24, 2017 3.768 3.825 3.634 3.768 13,272 -0.04(-0.98%)
Nov 22, 2017 3.806 3.880 3.768 3.806 6,026 -0.07(-1.92%)
Nov 21, 2017 3.955 4.141 3.720 3.880 36,535 -0.04(-0.95%)
Nov 20, 2017 3.656 3.992 3.619 3.918 27,104 +0.04(+0.96%)
Nov 17, 2017 3.806 3.880 3.645 3.880 29,219 +0.04(+0.97%)
Nov 16, 2017 3.768 3.880 3.768 3.843 6,522 +0.04(+0.98%)
Nov 15, 2017 4.003 4.003 3.768 3.806 17,374 -0.15(-3.77%)
Nov 14, 2017 4.067 4.106 3.955 3.955 45,106 -0.11(-2.75%)
Nov 13, 2017 4.067 4.100 4.067 4.067 11,070 +0.00(+0.00%)
Nov 10, 2017 4.104 4.141 4.067 4.067 8,947 +0.00(+0.00%)
Nov 09, 2017 4.104 4.104 4.067 4.067 9,995 -0.04(-0.91%)
Nov 08, 2017 4.104 4.104 4.067 4.104 4,060 -0.04(-0.90%)
Nov 07, 2017 4.104 4.141 4.104 4.141 4,790 +0.04(+0.91%)
Nov 06, 2017 4.163 4.163 4.067 4.104 103,041 -0.04(-0.99%)
Nov 03, 2017 4.179 4.179 4.139 4.145 22,930 -0.02(-0.49%)
Nov 02, 2017 4.067 4.166 4.067 4.166 5,825 +0.14(+3.38%)
Nov 01, 2017 4.030 4.030 3.948 4.030 44,658 -0.07(-1.82%)
Oct 31, 2017 4.067 4.128 4.067 4.104 2,902 +0.02(+0.58%)
Oct 30, 2017 4.030 4.104 4.030 4.080 6,222 -0.06(-1.48%)
Oct 27, 2017 4.048 4.141 4.048 4.141 2,751 +0.04(+0.91%)
Oct 26, 2017 4.104 4.104 4.086 4.104 1,254 +0.04(+0.92%)
Oct 25, 2017 4.067 4.141 3.962 4.067 6,880 +0.15(+3.81%)
Oct 24, 2017 3.962 3.962 3.918 3.918 440 -0.04(-0.94%)
Oct 23, 2017 3.992 3.992 3.918 3.955 6,558 -0.11(-2.66%)
Oct 20, 2017 4.067 4.067 4.063 4.063 1,310 +0.13(+3.32%)
Oct 19, 2017 3.955 3.955 3.918 3.933 5,454 -0.00(-0.09%)
Oct 18, 2017 3.918 3.978 3.918 3.936 5,903 +0.00(+0.09%)
Oct 17, 2017 4.030 4.030 3.918 3.933 10,429 +0.01(+0.38%)
Oct 16, 2017 3.962 4.141 3.918 3.918 12,689 -0.06(-1.43%)
Oct 13, 2017 3.955 3.989 3.918 3.975 3,098 +0.06(+1.45%)
Oct 12, 2017 4.067 4.097 3.918 3.918 15,301 +0.00(+0.00%)
Oct 11, 2017 3.918 3.992 3.918 3.918 8,356 +0.00(+0.00%)
Oct 10, 2017 3.992 3.992 3.918 3.918 4,051 +0.00(+0.00%)
Oct 09, 2017 3.880 3.989 3.843 3.918 26,533 -0.07(-1.87%)
Oct 06, 2017 3.992 4.067 3.918 3.992 13,264 +0.04(+0.94%)
Oct 05, 2017 4.027 4.027 3.955 3.955 2,331 +0.04(+0.95%)
Oct 04, 2017 3.918 3.983 3.918 3.918 6,445 -0.02(-0.47%)
Oct 03, 2017 3.918 4.019 3.918 3.936 23,390 +0.13(+3.33%)
Oct 02, 2017 3.806 3.918 3.806 3.809 17,023 +0.00(+0.10%)
Sep 29, 2017 3.843 3.880 3.806 3.806 5,002 -0.06(-1.59%)
Sep 28, 2017 4.096 4.096 3.806 3.867 19,145 -0.13(-3.31%)
Sep 27, 2017 4.067 4.134 3.918 4.000 20,376 -0.07(-1.74%)
Sep 26, 2017 4.104 4.104 4.071 4.071 731 +0.00(+0.09%)
Sep 25, 2017 4.030 4.141 4.030 4.067 3,066 +0.07(+1.87%)
Sep 22, 2017 3.970 3.992 3.921 3.992 5,058 +0.04(+1.13%)
Sep 21, 2017 4.067 4.067 3.918 3.947 3,058 -0.12(-2.94%)
Sep 20, 2017 4.030 4.030 4.067 625 +0.04(+0.93%)
Sep 19, 2017 4.030 4.104 4.030 4.030 4,796 -0.04(-0.92%)
Sep 18, 2017 4.030 4.104 4.030 4.067 7,642 +0.00(+0.00%)
Sep 15, 2017 4.104 4.141 4.054 4.067 19,417 -0.04(-0.91%)
Sep 14, 2017 4.179 4.253 4.104 4.104 4,809 -0.04(-0.90%)
Sep 13, 2017 4.179 4.291 4.123 4.141 21,056 -0.04(-0.89%)
Sep 12, 2017 4.253 4.257 4.160 4.179 32,061 -0.07(-1.75%)
Sep 11, 2017 4.253 4.328 4.253 4.253 8,197 -0.04(-0.87%)
Sep 08, 2017 4.141 4.328 4.141 4.291 9,934 +0.07(+1.77%)
Sep 07, 2017 4.253 4.293 4.067 4.216 8,793 -0.04(-0.88%)
Sep 06, 2017 4.141 4.328 4.141 4.253 14,254 +0.07(+1.79%)
Sep 05, 2017 4.291 4.328 4.141 4.179 24,606 +0.04(+0.90%)
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.