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 (%)
Sep 26, 2024 9.000 9.070 8.850 8.910 33,800 -0.09(-1.00%)
Sep 25, 2024 8.860 9.010 8.779 9.000 37,313 +0.05(+0.56%)
Sep 24, 2024 8.690 8.950 8.690 8.950 56,203 +0.20(+2.29%)
Sep 23, 2024 8.830 8.830 8.680 8.750 25,436 +0.00(+0.00%)
Sep 20, 2024 8.760 8.850 8.700 8.750 85,689 +0.05(+0.57%)
Sep 19, 2024 8.678 8.750 8.650 8.700 28,500 +0.13(+1.52%)
Sep 18, 2024 8.600 8.750 8.510 8.570 36,102 -0.02(-0.23%)
Sep 17, 2024 8.660 8.710 8.580 8.590 16,287 -0.10(-1.15%)
Sep 16, 2024 8.650 8.690 8.460 8.690 17,874 +0.04(+0.46%)
Sep 13, 2024 8.600 8.680 8.430 8.650 27,046 +0.05(+0.58%)
Sep 12, 2024 8.600 8.650 8.490 8.600 21,446 +0.10(+1.18%)
Sep 11, 2024 8.614 8.614 8.450 8.500 27,564 +0.03(+0.35%)
Sep 10, 2024 8.430 8.600 8.430 8.470 22,075 -0.04(-0.47%)
Sep 09, 2024 8.520 8.605 8.470 8.510 43,495 +0.01(+0.12%)
Sep 06, 2024 8.580 8.620 8.410 8.500 30,952 -0.02(-0.23%)
Sep 05, 2024 8.685 8.685 8.520 8.520 23,545 -0.06(-0.70%)
Sep 04, 2024 8.550 8.630 8.525 8.580 22,710 +0.03(+0.35%)
Sep 03, 2024 8.750 8.790 8.440 8.550 34,745 -0.34(-3.82%)
Aug 30, 2024 8.905 8.969 8.820 8.890 13,731 +0.12(+1.37%)
Aug 29, 2024 8.855 8.855 8.760 8.770 13,899 -0.08(-0.90%)
Aug 28, 2024 8.800 8.920 8.750 8.850 15,622 +0.09(+1.03%)
Aug 27, 2024 8.950 8.950 8.680 8.760 31,318 -0.15(-1.68%)
Aug 26, 2024 8.920 9.120 8.888 8.910 28,686 -0.07(-0.78%)
Aug 23, 2024 8.745 9.075 8.745 8.980 19,873 +0.23(+2.63%)
Aug 22, 2024 8.760 8.905 8.730 8.750 22,272 -0.05(-0.57%)
Aug 21, 2024 8.780 8.929 8.725 8.800 41,294 +0.08(+0.92%)
Aug 20, 2024 8.238 8.770 8.238 8.720 65,537 +0.42(+5.06%)
Aug 19, 2024 8.330 8.390 8.120 8.300 66,059 -0.20(-2.35%)
Aug 16, 2024 8.160 8.570 8.110 8.500 69,252 +0.32(+3.91%)
Aug 15, 2024 7.980 8.230 7.980 8.180 33,396 +0.22(+2.76%)
Aug 14, 2024 7.640 7.970 7.560 7.960 36,697 +0.28(+3.65%)
Aug 13, 2024 7.847 7.847 7.610 7.680 16,932 +0.00(+0.00%)
Aug 12, 2024 7.840 7.900 7.660 7.680 32,964 -0.02(-0.26%)
Aug 09, 2024 7.720 7.854 7.680 7.700 22,126 -0.07(-0.90%)
Aug 08, 2024 7.680 7.770 7.650 7.770 21,390 +0.08(+1.04%)
Aug 07, 2024 7.690 7.744 7.670 7.690 13,565 +0.07(+0.92%)
Aug 06, 2024 7.660 7.680 7.595 7.620 34,745 -0.04(-0.52%)
Aug 05, 2024 7.530 7.830 7.530 7.660 39,162 -0.17(-2.17%)
Aug 02, 2024 7.780 7.880 7.760 7.830 29,176 -0.12(-1.51%)
Aug 01, 2024 8.175 8.175 7.610 7.950 77,234 -0.30(-3.64%)
Jul 31, 2024 8.290 8.450 8.134 8.250 27,418 -0.04(-0.48%)
Jul 30, 2024 8.400 8.440 8.260 8.290 45,402 -0.09(-1.07%)
Jul 29, 2024 8.210 8.400 8.115 8.380 58,836 +0.23(+2.82%)
Jul 26, 2024 8.100 8.170 7.990 8.150 37,260 +0.18(+2.26%)
Jul 25, 2024 7.770 8.150 7.770 7.970 24,789 +0.12(+1.53%)
Jul 24, 2024 7.910 7.910 7.810 7.850 18,736 -0.06(-0.76%)
Jul 23, 2024 7.673 7.950 7.673 7.910 19,746 +0.08(+1.02%)
Jul 22, 2024 7.740 7.890 7.690 7.830 31,668 +0.05(+0.64%)
Jul 19, 2024 7.770 7.800 7.730 7.780 15,873 +0.00(+0.00%)
Jul 18, 2024 7.710 7.800 7.670 7.780 23,376 +0.02(+0.26%)
Jul 17, 2024 7.760 7.860 7.700 7.760 36,327 +0.00(+0.00%)
Jul 16, 2024 7.770 7.830 7.720 7.760 19,049 -0.02(-0.26%)
Jul 15, 2024 7.760 7.920 7.728 7.780 35,013 +0.01(+0.13%)
Jul 12, 2024 7.750 7.980 7.750 7.770 37,346 +0.07(+0.91%)
Jul 11, 2024 7.540 7.790 7.530 7.700 36,555 +0.25(+3.36%)
Jul 10, 2024 7.590 7.590 7.350 7.450 39,439 -0.04(-0.53%)
Jul 09, 2024 7.580 7.800 7.350 7.490 38,481 -0.04(-0.53%)
Jul 08, 2024 7.770 7.770 7.470 7.530 36,251 -0.14(-1.83%)
Jul 05, 2024 7.920 8.020 7.550 7.670 59,460 -0.05(-0.70%)
Jul 03, 2024 7.667 7.752 7.614 7.724 16,794 +0.14(+1.88%)
Jul 02, 2024 7.752 7.886 7.581 7.581 55,036 -0.17(-2.21%)
Jul 01, 2024 7.705 7.833 7.695 7.752 59,730 +0.14(+1.88%)
Jun 28, 2024 7.362 7.676 7.210 7.610 1,775,225 +0.27(+3.63%)
Jun 27, 2024 7.419 7.429 7.219 7.343 78,180 -0.01(-0.13%)
Jun 26, 2024 7.210 7.619 7.210 7.352 90,744 +0.10(+1.31%)
Jun 25, 2024 7.481 7.481 7.057 7.257 60,130 +0.07(+0.93%)
Jun 24, 2024 7.105 7.267 6.990 7.190 64,998 +0.12(+1.75%)
Jun 21, 2024 7.152 7.257 7.067 7.067 79,767 -0.06(-0.80%)
Jun 20, 2024 7.133 7.219 6.948 7.124 32,479 +0.08(+1.08%)
Jun 18, 2024 7.133 7.162 7.048 7.048 68,016 -0.10(-1.46%)
Jun 17, 2024 7.248 7.252 7.076 7.152 47,171 -0.10(-1.31%)
Jun 14, 2024 7.590 7.638 7.229 7.248 42,976 -0.40(-5.23%)
Jun 13, 2024 7.590 7.705 7.524 7.648 36,067 +0.02(+0.25%)
Jun 12, 2024 7.867 7.974 7.590 7.629 53,608 -0.08(-0.99%)
Jun 11, 2024 7.705 7.790 7.667 7.705 36,870 -0.08(-0.98%)
Jun 10, 2024 7.562 7.829 7.562 7.781 73,843 +0.14(+1.87%)
Jun 07, 2024 7.605 7.724 7.557 7.638 48,403 -0.07(-0.87%)
Jun 06, 2024 7.762 7.767 7.648 7.705 44,024 -0.10(-1.22%)
Jun 05, 2024 7.781 7.848 7.686 7.800 44,957 +0.01(+0.12%)
Jun 04, 2024 7.895 7.943 7.790 7.790 88,848 -0.10(-1.33%)
Jun 03, 2024 7.733 7.943 7.724 7.895 132,130 +0.24(+3.11%)
May 31, 2024 7.457 7.781 7.457 7.657 66,697 +0.23(+3.08%)
May 30, 2024 7.314 7.448 7.210 7.429 88,538 +0.10(+1.43%)
May 29, 2024 7.057 7.419 7.057 7.324 83,932 +0.13(+1.85%)
May 28, 2024 7.352 7.433 7.067 7.190 116,590 -0.28(-3.70%)
May 24, 2024 7.438 7.510 7.410 7.467 50,532 -0.02(-0.25%)
May 23, 2024 7.952 7.952 7.448 7.486 82,157 -0.40(-5.07%)
May 22, 2024 7.971 8.045 7.848 7.886 36,554 -0.11(-1.43%)
May 21, 2024 7.990 8.048 7.876 8.000 83,198 +0.06(+0.72%)
May 20, 2024 7.552 8.038 7.552 7.943 136,365 +0.46(+6.11%)
May 17, 2024 7.429 7.552 7.352 7.486 44,854 +0.07(+0.90%)
May 16, 2024 7.476 7.543 7.229 7.419 53,629 -0.02(-0.26%)
May 15, 2024 7.276 7.467 7.265 7.438 84,215 +0.25(+3.44%)
May 14, 2024 6.381 7.248 6.314 7.190 96,583 +0.85(+13.36%)
May 13, 2024 6.524 6.645 6.295 6.343 88,822 -0.09(-1.33%)
May 10, 2024 6.552 6.552 6.324 6.429 56,595 -0.05(-0.74%)
May 09, 2024 6.324 6.476 6.295 6.476 42,161 +0.14(+2.26%)
May 08, 2024 6.295 6.350 6.219 6.333 48,282 +0.07(+1.06%)
May 07, 2024 6.375 6.375 6.190 6.267 31,711 -0.11(-1.79%)
May 06, 2024 6.276 6.476 6.229 6.381 36,654 +0.10(+1.67%)
May 03, 2024 6.314 6.314 6.238 6.276 25,605 +0.02(+0.30%)
May 02, 2024 6.273 6.310 6.200 6.257 22,596 +0.07(+1.08%)
May 01, 2024 6.352 6.390 6.190 6.190 50,854 -0.08(-1.22%)
Apr 30, 2024 6.429 6.429 6.219 6.267 49,420 -0.10(-1.64%)
Apr 29, 2024 6.533 6.533 6.324 6.371 14,583 -0.03(-0.45%)
Apr 26, 2024 6.305 6.514 6.286 6.400 16,719 +0.05(+0.75%)
Apr 25, 2024 6.486 6.629 6.352 6.352 25,916 -0.13(-2.06%)
Apr 24, 2024 6.200 6.486 6.200 6.486 51,038 +0.25(+3.97%)
Apr 23, 2024 6.386 6.386 6.219 6.238 12,433 -0.03(-0.46%)
Apr 22, 2024 6.314 6.381 6.210 6.267 33,193 -0.04(-0.60%)
Apr 19, 2024 6.295 6.343 6.210 6.305 34,705 +0.00(+0.00%)
Apr 18, 2024 6.286 6.352 6.267 6.305 42,039 -0.01(-0.15%)
Apr 17, 2024 6.333 6.419 6.257 6.314 21,916 +0.01(+0.15%)
Apr 16, 2024 6.343 6.481 6.267 6.305 47,051 -0.08(-1.19%)
Apr 15, 2024 6.581 6.581 6.367 6.381 35,058 -0.25(-3.74%)
Apr 12, 2024 6.552 6.629 6.514 6.629 12,425 +0.08(+1.16%)
Apr 11, 2024 6.600 6.600 6.486 6.552 38,942 -0.10(-1.57%)
Apr 10, 2024 6.648 6.710 6.533 6.657 40,912 -0.16(-2.37%)
Apr 09, 2024 6.924 6.924 6.624 6.819 61,032 -0.05(-0.69%)
Apr 08, 2024 6.990 6.990 6.781 6.867 26,897 -0.16(-2.30%)
Apr 05, 2024 7.019 7.110 6.966 7.029 12,342 -0.10(-1.47%)
Apr 04, 2024 7.057 7.486 7.010 7.133 13,243 +0.08(+1.08%)
Apr 03, 2024 7.010 7.171 6.914 7.057 14,642 +0.05(+0.68%)
Apr 02, 2024 7.190 7.295 6.886 7.010 77,244 -0.26(-3.54%)
Apr 01, 2024 7.533 7.533 7.200 7.267 15,582 -0.27(-3.54%)
Mar 28, 2024 7.534 7.577 7.343 7.533 8,752 +0.09(+1.15%)
Mar 27, 2024 7.286 7.524 7.286 7.448 13,167 +0.19(+2.62%)
Mar 26, 2024 7.397 7.397 7.200 7.257 18,067 -0.15(-2.06%)
Mar 25, 2024 7.571 7.600 7.352 7.410 29,303 -0.20(-2.63%)
Mar 22, 2024 7.800 7.857 7.562 7.610 10,900 -0.22(-2.80%)
Mar 21, 2024 7.743 7.848 7.467 7.829 22,342 +0.14(+1.86%)
Mar 20, 2024 7.438 7.695 7.404 7.686 20,070 +0.13(+1.77%)
Mar 19, 2024 7.333 7.552 7.248 7.552 17,458 +0.26(+3.52%)
Mar 18, 2024 7.829 7.829 7.295 7.295 66,625 -0.61(-7.71%)
Mar 15, 2024 7.457 7.905 7.457 7.905 70,368 +0.31(+4.14%)
Mar 14, 2024 7.714 7.714 7.391 7.590 13,550 -0.14(-1.85%)
Mar 13, 2024 7.524 7.800 7.524 7.733 14,791 -0.07(-0.85%)
Mar 12, 2024 7.733 7.914 7.638 7.800 10,714 +0.16(+2.12%)
Mar 11, 2024 7.806 7.806 7.592 7.638 10,189 -0.14(-1.84%)
Mar 08, 2024 7.914 7.914 7.699 7.781 6,846 -0.06(-0.73%)
Mar 07, 2024 7.657 7.910 7.657 7.838 11,179 +0.14(+1.86%)
Mar 06, 2024 7.790 7.854 7.581 7.695 11,588 +0.03(+0.37%)
Mar 05, 2024 7.733 7.818 7.619 7.667 11,704 +0.02(+0.25%)
Mar 04, 2024 7.990 8.181 7.648 7.648 24,384 -0.29(-3.60%)
Mar 01, 2024 8.257 8.257 7.867 7.933 19,347 -0.28(-3.36%)
Feb 29, 2024 7.990 8.210 7.905 8.210 14,849 +0.33(+4.23%)
Feb 28, 2024 7.943 7.943 7.857 7.876 15,718 -0.11(-1.43%)
Feb 27, 2024 7.905 8.000 7.857 7.990 34,623 +0.09(+1.08%)
Feb 26, 2024 7.410 7.914 7.343 7.905 22,629 +0.48(+6.41%)
Feb 23, 2024 7.319 7.474 7.319 7.429 22,641 -0.07(-0.89%)
Feb 22, 2024 7.314 7.543 7.314 7.495 33,392 +0.08(+1.03%)
Feb 21, 2024 7.533 7.534 7.381 7.419 18,739 -0.02(-0.26%)
Feb 20, 2024 7.686 7.778 7.400 7.438 33,771 -0.25(-3.22%)
Feb 16, 2024 7.819 7.834 7.524 7.686 22,054 -0.05(-0.68%)
Feb 15, 2024 7.648 7.800 7.533 7.738 28,613 +0.26(+3.50%)
Feb 14, 2024 7.429 7.559 7.347 7.476 12,192 +0.18(+2.48%)
Feb 13, 2024 7.657 7.790 7.200 7.295 49,093 -0.53(-6.81%)
Feb 12, 2024 7.410 8.048 7.410 7.829 30,202 +0.34(+4.58%)
Feb 09, 2024 7.571 7.571 7.390 7.486 20,072 -0.12(-1.63%)
Feb 08, 2024 7.410 7.610 7.362 7.610 13,091 -0.05(-0.62%)
Feb 07, 2024 7.562 7.695 7.429 7.657 26,271 +0.18(+2.42%)
Feb 06, 2024 7.305 7.482 7.286 7.476 12,125 +0.19(+2.61%)
Feb 05, 2024 7.429 7.524 7.220 7.286 31,559 -0.24(-3.16%)
Feb 02, 2024 7.629 7.743 7.467 7.524 25,543 -0.06(-0.75%)
Feb 01, 2024 7.571 7.657 7.457 7.581 15,549 +0.12(+1.66%)
Jan 31, 2024 7.829 7.829 7.457 7.457 12,564 -0.32(-4.16%)
Jan 30, 2024 7.891 7.891 7.771 7.781 12,584 -0.08(-0.97%)
Jan 29, 2024 8.029 8.076 7.752 7.857 24,441 -0.21(-2.60%)
Jan 26, 2024 8.276 8.276 7.924 8.067 18,000 -0.12(-1.51%)
Jan 25, 2024 8.286 8.286 7.866 8.190 19,238 +0.06(+0.70%)
Jan 24, 2024 8.114 8.324 7.752 8.133 25,032 +0.17(+2.15%)
Jan 23, 2024 8.229 8.295 7.724 7.962 17,501 -0.16(-1.99%)
Jan 22, 2024 7.800 8.210 7.716 8.124 39,577 +0.38(+4.92%)
Jan 19, 2024 7.752 7.762 7.581 7.743 27,629 +0.07(+0.87%)
Jan 18, 2024 7.657 7.724 7.524 7.676 36,158 -0.10(-1.23%)
Jan 17, 2024 7.714 7.829 7.714 7.771 16,516 -0.06(-0.73%)
Jan 16, 2024 7.867 7.952 7.629 7.829 25,800 -0.12(-1.56%)
Jan 12, 2024 8.305 8.312 7.914 7.952 24,529 -0.21(-2.57%)
Jan 11, 2024 7.982 8.223 7.952 8.162 19,846 -0.07(-0.81%)
Jan 10, 2024 8.190 8.405 8.117 8.229 18,915 -0.10(-1.14%)
Jan 09, 2024 8.352 8.518 8.014 8.324 19,304 -0.18(-2.13%)
Jan 08, 2024 8.219 8.562 8.219 8.505 30,293 +0.30(+3.72%)
Jan 05, 2024 8.229 8.581 7.867 8.200 47,158 -0.01(-0.12%)
Jan 04, 2024 8.514 8.514 8.048 8.210 74,177 -0.21(-2.49%)
Jan 03, 2024 8.705 8.848 8.295 8.419 152,279 -0.19(-2.21%)
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.