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 (%)
Dec 31, 2021 8.042 8.042 7.861 7.947 13,185 -0.09(-1.08%)
Dec 30, 2021 7.999 8.077 7.895 8.034 4,708 +0.13(+1.64%)
Dec 29, 2021 7.930 7.999 7.904 7.904 3,997 +0.03(+0.44%)
Dec 28, 2021 7.489 8.120 7.489 7.870 47,448 -0.26(-3.19%)
Dec 27, 2021 7.844 8.267 7.714 8.129 19,531 +0.28(+3.52%)
Dec 23, 2021 7.567 7.895 7.505 7.852 21,412 +0.29(+3.77%)
Dec 22, 2021 7.429 7.662 7.429 7.567 30,883 +0.05(+0.69%)
Dec 21, 2021 7.438 7.515 7.438 7.515 17,709 +0.05(+0.69%)
Dec 20, 2021 7.438 7.481 7.351 7.464 44,853 -0.05(-0.69%)
Dec 17, 2021 7.369 7.541 7.351 7.515 62,838 +0.01(+0.12%)
Dec 16, 2021 7.360 7.645 7.334 7.507 219,543 +0.08(+1.05%)
Dec 15, 2021 7.377 7.524 7.274 7.429 32,210 +0.10(+1.42%)
Dec 14, 2021 7.014 7.412 7.014 7.325 151,064 +0.11(+1.56%)
Dec 13, 2021 7.489 7.511 7.135 7.213 35,862 -0.38(-5.01%)
Dec 10, 2021 7.464 7.593 7.438 7.593 13,582 +0.28(+3.78%)
Dec 09, 2021 7.343 7.412 7.274 7.317 12,981 -0.06(-0.82%)
Dec 08, 2021 7.356 7.377 7.325 7.377 23,233 +0.03(+0.47%)
Dec 07, 2021 7.420 7.515 7.230 7.343 45,454 -0.13(-1.73%)
Dec 06, 2021 7.472 7.671 7.343 7.472 19,546 +0.03(+0.35%)
Dec 03, 2021 7.662 7.710 7.351 7.446 25,558 -0.18(-2.38%)
Dec 02, 2021 7.628 7.680 7.559 7.628 15,387 +0.01(+0.11%)
Dec 01, 2021 7.731 7.766 7.619 7.619 11,988 -0.05(-0.68%)
Nov 30, 2021 7.757 7.757 7.649 7.671 5,095 -0.06(-0.78%)
Nov 29, 2021 7.835 7.837 7.688 7.731 27,941 +0.02(+0.22%)
Nov 26, 2021 7.697 7.740 7.610 7.714 14,356 -0.06(-0.78%)
Nov 24, 2021 7.688 7.775 7.688 7.775 5,760 +0.03(+0.33%)
Nov 23, 2021 7.835 7.895 7.740 7.749 14,028 -0.10(-1.32%)
Nov 22, 2021 7.680 7.904 7.680 7.852 26,163 +0.22(+2.94%)
Nov 19, 2021 7.584 7.780 7.584 7.628 20,517 -0.02(-0.23%)
Nov 18, 2021 7.895 7.710 7.602 7.645 16,361 -0.11(-1.45%)
Nov 17, 2021 7.775 7.887 7.705 7.757 11,856 -0.03(-0.44%)
Nov 16, 2021 7.705 7.887 7.697 7.792 49,365 +0.09(+1.12%)
Nov 15, 2021 8.267 8.267 7.567 7.705 87,244 -0.55(-6.69%)
Nov 12, 2021 8.094 8.362 8.016 8.258 9,665 +0.21(+2.58%)
Nov 11, 2021 8.016 8.129 7.921 8.051 9,762 -0.08(-0.96%)
Nov 10, 2021 8.129 8.129 10,235 -0.03(-0.42%)
Nov 09, 2021 8.345 8.345 7.999 8.163 8,598 -0.15(-1.77%)
Nov 08, 2021 8.370 8.370 8.077 8.310 29,940 -0.01(-0.10%)
Nov 05, 2021 8.189 8.319 8.137 8.319 31,561 +0.18(+2.23%)
Nov 04, 2021 8.042 8.155 7.846 8.137 32,741 +0.14(+1.73%)
Nov 03, 2021 7.718 8.042 7.718 7.999 36,542 +0.17(+2.21%)
Nov 02, 2021 7.792 7.861 7.584 7.826 24,767 +0.01(+0.11%)
Nov 01, 2021 7.697 7.844 7.598 7.818 24,766 +0.19(+2.49%)
Oct 29, 2021 7.472 7.662 7.265 7.628 37,333 +0.15(+1.96%)
Oct 28, 2021 7.455 7.550 7.289 7.481 16,731 +0.01(+0.12%)
Oct 27, 2021 7.455 7.533 7.429 7.472 18,728 +0.06(+0.82%)
Oct 26, 2021 7.369 7.334 7.412 97,653 +0.00(+0.00%)
Oct 25, 2021 7.507 7.550 7.196 7.412 23,314 +0.20(+2.75%)
Oct 22, 2021 7.032 7.274 7.032 7.213 26,594 +0.08(+1.09%)
Oct 21, 2021 7.161 7.161 7.092 7.135 4,008 +0.01(+0.12%)
Oct 20, 2021 7.066 7.135 7.049 7.127 25,518 +0.00(+0.00%)
Oct 19, 2021 7.083 7.161 6.997 7.127 84,659 +0.03(+0.49%)
Oct 18, 2021 7.083 7.118 7.083 7.092 20,457 +0.01(+0.12%)
Oct 15, 2021 7.153 7.184 7.083 7.083 10,418 -0.04(-0.61%)
Oct 14, 2021 7.127 7.144 7.092 7.127 12,774 +0.00(+0.00%)
Oct 13, 2021 7.135 7.153 7.083 7.127 44,393 -0.01(-0.18%)
Oct 12, 2021 7.083 7.170 7.083 7.140 23,032 +0.06(+0.79%)
Oct 11, 2021 7.083 7.196 7.083 7.083 33,557 -0.03(-0.36%)
Oct 08, 2021 7.137 7.143 7.083 7.109 13,340 -0.01(-0.12%)
Oct 07, 2021 7.144 7.170 7.083 7.118 28,896 -0.01(-0.15%)
Oct 06, 2021 7.170 7.196 7.092 7.129 27,679 -0.09(-1.29%)
Oct 05, 2021 7.153 7.222 7.071 7.222 47,905 +0.03(+0.36%)
Oct 04, 2021 7.187 7.235 7.170 7.196 8,802 +0.01(+0.12%)
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.