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

Security Natl Finl (NQ: SNFCA )

9.160 +0.250 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2020 6.631 6.705 6.450 6.590 30,269 -0.11(-1.60%)
Nov 27, 2020 6.689 6.746 6.471 6.697 26,254 +0.11(+1.62%)
Nov 25, 2020 6.401 6.713 6.401 6.590 65,272 +0.11(+1.65%)
Nov 24, 2020 6.730 6.730 6.187 6.483 89,364 -0.17(-2.60%)
Nov 23, 2020 6.598 6.894 6.499 6.656 60,556 +0.16(+2.41%)
Nov 20, 2020 6.590 6.705 6.450 6.499 59,559 -0.16(-2.47%)
Nov 19, 2020 6.812 6.812 6.590 6.664 86,211 +0.12(+1.76%)
Nov 18, 2020 6.499 6.828 6.310 6.549 191,710 +0.16(+2.58%)
Nov 17, 2020 6.294 6.516 6.211 6.384 78,310 -0.03(-0.51%)
Nov 16, 2020 6.195 6.499 6.088 6.417 170,395 +0.22(+3.59%)
Nov 13, 2020 5.652 6.384 5.607 6.195 104,411 +0.60(+10.74%)
Nov 12, 2020 5.726 5.775 5.537 5.594 19,903 -0.11(-1.88%)
Nov 11, 2020 5.594 5.701 5.594 5.701 21,148 +0.13(+2.36%)
Nov 10, 2020 5.471 5.693 5.395 5.570 50,940 +0.12(+2.11%)
Nov 09, 2020 5.759 5.923 5.389 5.455 76,903 -0.09(-1.63%)
Nov 06, 2020 5.545 5.586 5.471 5.545 9,237 -0.02(-0.44%)
Nov 05, 2020 5.397 5.660 5.397 5.570 14,730 +0.14(+2.58%)
Nov 04, 2020 5.463 5.529 5.348 5.430 14,787 -0.07(-1.35%)
Nov 03, 2020 5.479 5.570 5.348 5.504 24,034 +0.04(+0.75%)
Nov 02, 2020 5.413 5.496 5.315 5.463 15,475 +0.04(+0.76%)
Oct 30, 2020 5.479 5.504 5.372 5.422 12,884 -0.07(-1.20%)
Oct 29, 2020 5.348 5.487 5.306 5.487 29,986 +0.12(+2.30%)
Oct 28, 2020 5.656 5.697 5.315 5.364 39,568 -0.15(-2.69%)
Oct 27, 2020 5.800 5.800 5.455 5.512 44,752 -0.26(-4.56%)
Oct 26, 2020 5.792 5.858 5.751 5.775 15,326 -0.06(-0.99%)
Oct 23, 2020 5.841 5.948 5.833 5.833 6,563 -0.01(-0.14%)
Oct 22, 2020 5.899 5.915 5.841 5.841 19,613 -0.06(-0.98%)
Oct 21, 2020 5.882 5.932 5.849 5.899 8,272 +0.00(+0.00%)
Oct 20, 2020 5.997 5.997 5.800 5.899 18,927 -0.02(-0.42%)
Oct 19, 2020 5.932 6.063 5.880 5.923 12,191 -0.02(-0.41%)
Oct 16, 2020 5.882 5.948 5.882 5.948 13,127 +0.07(+1.12%)
Oct 15, 2020 5.784 5.882 5.677 5.882 16,304 +0.05(+0.85%)
Oct 14, 2020 5.923 5.991 5.767 5.833 8,645 -0.06(-0.98%)
Oct 13, 2020 5.849 5.973 5.849 5.891 25,504 -0.01(-0.14%)
Oct 12, 2020 5.817 5.940 5.718 5.899 23,977 -0.02(-0.42%)
Oct 09, 2020 5.636 5.940 5.636 5.923 40,354 +0.30(+5.42%)
Oct 08, 2020 5.413 5.660 5.364 5.619 33,540 +0.22(+4.12%)
Oct 07, 2020 5.356 5.413 5.356 5.397 25,959 +0.11(+2.02%)
Oct 06, 2020 5.339 5.422 5.290 5.290 40,877 -0.02(-0.46%)
Oct 05, 2020 5.422 5.422 5.298 5.315 77,539 +0.01(+0.16%)
Oct 02, 2020 5.257 5.348 5.158 5.306 30,266 +0.02(+0.47%)
Oct 01, 2020 5.274 5.348 5.241 5.282 17,645 +0.02(+0.31%)
Sep 30, 2020 5.282 5.331 5.183 5.265 19,130 -0.02(-0.31%)
Sep 29, 2020 5.306 5.323 5.265 5.282 7,245 -0.02(-0.47%)
Sep 28, 2020 5.142 5.348 5.142 5.306 17,645 +0.20(+3.86%)
Sep 25, 2020 5.084 5.206 5.018 5.109 21,757 +0.04(+0.81%)
Sep 24, 2020 5.142 5.158 5.068 5.068 27,371 -0.08(-1.60%)
Sep 23, 2020 5.290 5.356 5.150 5.150 17,908 -0.13(-2.49%)
Sep 22, 2020 5.290 5.348 5.175 5.282 37,160 -0.02(-0.31%)
Sep 21, 2020 5.183 5.339 5.183 5.298 80,112 +0.13(+2.55%)
Sep 18, 2020 5.339 5.339 5.142 5.167 325,147 -0.14(-2.64%)
Sep 17, 2020 5.282 5.389 5.249 5.306 154,703 -0.01(-0.15%)
Sep 16, 2020 5.274 5.364 5.269 5.315 195,948 +0.02(+0.47%)
Sep 15, 2020 5.323 5.380 5.274 5.290 161,314 -0.02(-0.31%)
Sep 14, 2020 5.348 5.504 5.265 5.306 110,889 +0.02(+0.31%)
Sep 11, 2020 5.380 5.380 5.265 5.290 89,218 -0.01(-0.16%)
Sep 10, 2020 5.339 5.409 5.265 5.298 171,977 +0.00(+0.00%)
Sep 09, 2020 5.339 5.380 5.274 5.298 86,542 +0.03(+0.62%)
Sep 08, 2020 5.224 5.478 5.224 5.265 57,854 +0.06(+1.11%)
Sep 04, 2020 5.224 5.249 5.175 5.208 79,980 -0.05(-0.94%)
Sep 03, 2020 5.315 5.364 5.199 5.257 16,132 -0.03(-0.62%)
Sep 02, 2020 5.224 5.323 5.199 5.290 19,878 +0.07(+1.26%)
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.