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 +0.050 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2019 4.245 4.245 4.122 4.122 21,557 -0.13(-3.10%)
Feb 27, 2019 4.252 4.259 4.245 4.253 4,522 +0.01(+0.20%)
Feb 26, 2019 4.204 4.262 4.196 4.245 4,768 -0.01(-0.19%)
Feb 25, 2019 4.295 4.295 4.130 4.253 37,643 -0.04(-0.96%)
Feb 22, 2019 4.297 4.297 4.295 12 -0.00(-0.07%)
Feb 21, 2019 4.286 4.319 4.286 4.297 4,530 +0.01(+0.26%)
Feb 20, 2019 4.360 4.360 4.286 4.286 5,192 -0.05(-1.13%)
Feb 19, 2019 4.286 4.335 4.286 4.335 1,896 +0.02(+0.37%)
Feb 15, 2019 4.303 4.360 4.295 4.319 2,187 +0.00(+0.00%)
Feb 14, 2019 4.286 4.360 4.286 4.319 6,154 -0.04(-0.94%)
Feb 13, 2019 4.360 4.360 4.360 4.360 995 +0.03(+0.76%)
Feb 12, 2019 4.319 4.364 4.319 4.327 8,717 +0.01(+0.19%)
Feb 11, 2019 4.377 4.434 4.319 4.319 19,867 -0.03(-0.76%)
Feb 08, 2019 4.418 4.418 4.352 4.352 3,646 -0.02(-0.56%)
Feb 07, 2019 4.459 4.459 4.311 4.377 5,468 -0.02(-0.56%)
Feb 06, 2019 4.369 4.476 4.369 4.401 4,587 -0.02(-0.37%)
Feb 05, 2019 4.533 4.550 4.327 4.418 22,395 -0.09(-2.01%)
Feb 04, 2019 4.615 4.624 4.443 4.508 116,357 -0.11(-2.32%)
Feb 01, 2019 4.385 4.648 4.385 4.615 1,580 +0.16(+3.70%)
Jan 31, 2019 4.492 4.558 4.344 4.451 17,395 +0.01(+0.19%)
Jan 30, 2019 4.566 4.566 4.344 4.443 9,190 +0.08(+1.89%)
Jan 29, 2019 4.327 4.574 4.327 4.360 98,594 +0.01(+0.19%)
Jan 28, 2019 4.352 4.428 4.270 4.352 17,028 -0.01(-0.19%)
Jan 25, 2019 4.401 4.624 4.360 4.360 10,574 -0.03(-0.75%)
Jan 24, 2019 4.327 4.393 4.319 4.393 48,920 +0.06(+1.33%)
Jan 23, 2019 4.196 4.336 4.184 4.336 9,986 +0.13(+3.13%)
Jan 22, 2019 4.278 4.336 4.204 4.204 5,444 -0.04(-0.97%)
Jan 18, 2019 4.336 4.336 4.245 4.245 7,049 -0.07(-1.53%)
Jan 17, 2019 4.319 4.410 4.295 4.311 7,606 -0.10(-2.24%)
Jan 16, 2019 4.392 4.410 4.253 4.410 6,304 +0.13(+3.12%)
Jan 15, 2019 4.311 4.410 4.272 4.276 2,016 -0.03(-0.62%)
Jan 14, 2019 4.426 4.447 4.270 4.303 22,638 -0.07(-1.51%)
Jan 11, 2019 4.492 4.541 4.311 4.369 4,618 +0.09(+2.12%)
Jan 10, 2019 4.443 4.467 4.278 4.278 8,348 +0.03(+0.74%)
Jan 09, 2019 4.223 4.278 4.193 4.247 11,906 +0.05(+1.12%)
Jan 08, 2019 4.215 4.231 4.174 4.200 3,198 +0.09(+2.10%)
Jan 07, 2019 4.223 4.223 4.074 4.114 12,304 -0.05(-1.32%)
Jan 04, 2019 4.168 4.231 4.074 4.168 16,846 +0.01(+0.26%)
Jan 03, 2019 4.090 4.273 4.090 4.158 5,331 +0.08(+1.85%)
Jan 02, 2019 4.004 4.194 3.998 4.082 10,903 +0.04(+0.97%)
Dec 31, 2018 4.215 4.255 4.043 4.043 27,312 -0.07(-1.71%)
Dec 28, 2018 4.176 4.286 4.114 4.114 13,783 -0.01(-0.19%)
Dec 27, 2018 4.223 4.247 4.121 4.121 136,042 -0.09(-2.23%)
Dec 26, 2018 4.249 4.259 4.215 4.215 3,457 -0.08(-1.82%)
Dec 24, 2018 4.200 4.294 4.200 4.294 765 +0.04(+0.92%)
Dec 21, 2018 4.255 4.255 4.200 4.255 1,403 -0.03(-0.73%)
Dec 20, 2018 4.380 4.380 4.233 4.286 3,671 -0.09(-1.97%)
Dec 19, 2018 4.239 4.388 4.189 4.372 15,328 +0.07(+1.64%)
Dec 18, 2018 4.278 4.388 4.278 4.302 3,382 +0.15(+3.58%)
Dec 17, 2018 4.372 4.396 4.153 4.153 2,275 -0.16(-3.64%)
Dec 14, 2018 4.419 4.419 4.309 4.309 1,403 -0.09(-2.06%)
Dec 13, 2018 4.317 4.427 4.317 4.400 10,104 +0.02(+0.46%)
Dec 12, 2018 4.192 4.380 4.192 4.380 5,112 +0.15(+3.52%)
Dec 11, 2018 4.255 4.341 4.215 4.231 13,780 -0.05(-1.10%)
Dec 10, 2018 4.262 4.419 4.262 4.278 4,742 +0.08(+1.87%)
Dec 07, 2018 4.278 4.341 4.200 4.200 4,722 -0.12(-2.72%)
Dec 06, 2018 4.309 4.356 4.253 4.317 19,139 -0.09(-2.13%)
Dec 04, 2018 4.325 4.411 4.325 4.411 1,659 +0.09(+1.99%)
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.