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

Security Natl Finl (NQ: SNFCA )

8.040 +0.240 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 26, 2021 7.783 7.939 7.775 7.783 17,364 +0.00(+0.00%)
Feb 25, 2021 7.783 7.956 7.775 7.783 17,063 -0.02(-0.22%)
Feb 24, 2021 7.783 7.956 7.584 7.800 67,703 -0.03(-0.33%)
Feb 23, 2021 7.835 7.870 7.783 7.826 14,859 -0.01(-0.11%)
Feb 22, 2021 7.870 8.034 7.783 7.835 24,542 -0.14(-1.73%)
Feb 19, 2021 7.826 8.034 7.792 7.973 17,132 +0.09(+1.10%)
Feb 18, 2021 8.068 8.142 7.792 7.887 18,942 -0.18(-2.25%)
Feb 17, 2021 8.149 8.149 7.939 8.068 39,750 +0.03(+0.32%)
Feb 16, 2021 8.068 8.189 8.034 8.042 34,456 -0.09(-1.06%)
Feb 12, 2021 8.051 8.172 7.792 8.129 40,979 +0.16(+1.95%)
Feb 11, 2021 8.051 8.198 7.870 7.973 42,510 +0.01(+0.11%)
Feb 10, 2021 7.878 8.241 7.878 7.965 27,667 +0.07(+0.88%)
Feb 09, 2021 7.947 8.146 7.887 7.895 21,494 -0.03(-0.44%)
Feb 08, 2021 8.232 8.336 7.861 7.930 50,132 -0.34(-4.08%)
Feb 05, 2021 8.086 8.301 7.999 8.267 47,578 +0.18(+2.24%)
Feb 04, 2021 7.645 8.086 7.593 8.086 39,304 +0.37(+4.82%)
Feb 03, 2021 7.645 7.714 7.412 7.714 24,533 +0.03(+0.34%)
Feb 02, 2021 7.472 7.867 7.455 7.688 31,755 +0.21(+2.77%)
Feb 01, 2021 7.394 7.697 7.394 7.481 13,455 +0.05(+0.70%)
Jan 29, 2021 7.507 7.550 7.274 7.429 36,117 -0.12(-1.60%)
Jan 28, 2021 7.550 7.584 7.420 7.550 23,267 +0.13(+1.75%)
Jan 27, 2021 7.550 7.982 7.230 7.420 47,285 -0.15(-1.94%)
Jan 26, 2021 7.671 7.887 7.446 7.567 41,637 -0.10(-1.35%)
Jan 25, 2021 7.844 7.947 7.654 7.671 34,725 -0.31(-3.90%)
Jan 22, 2021 7.705 7.990 7.619 7.982 56,955 +0.18(+2.33%)
Jan 21, 2021 7.818 7.870 7.697 7.800 35,845 -0.03(-0.44%)
Jan 20, 2021 7.973 8.241 7.783 7.835 33,666 -0.19(-2.37%)
Jan 19, 2021 7.913 8.242 7.913 8.025 68,028 +0.08(+0.98%)
Jan 15, 2021 7.982 8.129 7.688 7.947 33,455 -0.11(-1.39%)
Jan 14, 2021 8.103 8.289 7.973 8.060 28,199 -0.03(-0.43%)
Jan 13, 2021 8.396 8.601 8.051 8.094 46,346 -0.30(-3.60%)
Jan 12, 2021 8.094 8.526 7.861 8.396 137,559 +0.42(+5.31%)
Jan 11, 2021 7.973 8.371 7.947 7.973 46,280 +0.02(+0.22%)
Jan 08, 2021 7.921 8.034 7.870 7.956 40,979 -0.06(-0.75%)
Jan 07, 2021 8.163 8.206 7.852 8.016 49,710 -0.17(-2.11%)
Jan 06, 2021 7.541 8.435 7.541 8.189 148,610 +0.68(+9.09%)
Jan 05, 2021 7.472 7.619 7.351 7.507 56,538 +0.18(+2.48%)
Jan 04, 2021 7.178 7.515 7.092 7.325 73,172 +0.11(+1.56%)
Dec 31, 2020 7.213 7.213 7.213 13,822 -0.10(-1.30%)
Dec 30, 2020 7.206 7.429 7.206 7.308 13,822 +0.15(+2.05%)
Dec 29, 2020 7.109 7.170 6.971 7.161 51,098 +0.10(+1.47%)
Dec 28, 2020 7.127 7.222 7.014 7.058 41,814 -0.07(-0.97%)
Dec 24, 2020 7.230 7.239 7.014 7.127 23,847 -0.15(-2.02%)
Dec 23, 2020 7.282 7.420 7.213 7.274 18,963 -0.04(-0.59%)
Dec 22, 2020 7.394 7.420 7.213 7.317 23,902 -0.10(-1.40%)
Dec 21, 2020 7.593 7.593 7.351 7.420 31,718 -0.28(-3.59%)
Dec 18, 2020 7.066 7.775 6.980 7.697 196,217 +0.61(+8.66%)
Dec 17, 2020 7.101 7.101 6.893 7.083 43,443 -0.02(-0.24%)
Dec 16, 2020 7.274 7.343 7.083 7.101 29,340 -0.21(-2.84%)
Dec 15, 2020 7.265 7.394 7.254 7.308 31,692 +0.03(+0.36%)
Dec 14, 2020 7.256 7.468 7.256 7.282 29,632 -0.06(-0.82%)
Dec 11, 2020 7.593 7.619 7.308 7.343 13,312 -0.22(-2.97%)
Dec 10, 2020 7.455 7.619 7.240 7.567 17,986 +0.14(+1.86%)
Dec 09, 2020 7.567 7.655 7.392 7.429 43,241 -0.05(-0.69%)
Dec 08, 2020 7.075 7.731 7.066 7.481 93,768 +0.47(+6.65%)
Dec 07, 2020 7.161 7.161 6.911 7.014 24,681 -0.08(-1.10%)
Dec 04, 2020 6.937 7.153 6.811 7.092 26,625 +0.22(+3.14%)
Dec 03, 2020 6.997 7.032 6.712 6.876 7,428 -0.01(-0.13%)
Dec 02, 2020 6.885 6.928 6.798 6.885 9,695 +0.02(+0.25%)
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.