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

Security Natl Finl (NQ: SNFCA )

8.180 +0.160 (+2.00%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 10, 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 (%)
Mar 31, 2022 9.252 9.252 8.798 9.070 28,857 -0.24(-2.53%)
Mar 30, 2022 9.350 9.350 9.261 9.306 2,632 -0.07(-0.77%)
Mar 29, 2022 9.424 9.469 9.263 9.379 6,473 -0.01(-0.12%)
Mar 28, 2022 9.152 9.390 9.143 9.390 16,471 +0.21(+2.30%)
Mar 25, 2022 8.980 9.252 8.980 9.179 8,079 -0.03(-0.30%)
Mar 24, 2022 9.098 9.243 9.034 9.206 3,412 -0.02(-0.21%)
Mar 23, 2022 9.179 9.226 9.152 9.226 1,228 +0.08(+0.91%)
Mar 22, 2022 9.070 9.143 8.991 9.143 1,341 +0.07(+0.80%)
Mar 21, 2022 8.862 9.288 8.862 9.070 13,787 -0.23(-2.44%)
Mar 18, 2022 8.798 9.297 8.798 9.297 35,261 +0.41(+4.59%)
Mar 17, 2022 8.848 8.889 8.812 8.889 1,083 +0.02(+0.20%)
Mar 16, 2022 8.825 8.930 8.816 8.871 4,362 +0.07(+0.82%)
Mar 15, 2022 8.934 8.934 8.776 8.798 4,572 -0.05(-0.51%)
Mar 14, 2022 8.899 8.899 8.695 8.844 7,860 -0.02(-0.20%)
Mar 11, 2022 8.889 8.889 8.663 8.862 11,232 +0.04(+0.41%)
Mar 10, 2022 8.798 8.825 8.601 8.825 13,612 +0.10(+1.14%)
Mar 09, 2022 8.916 8.946 8.635 8.726 29,225 -0.05(-0.52%)
Mar 08, 2022 8.689 8.889 8.689 8.771 11,442 -0.06(-0.72%)
Mar 07, 2022 8.898 8.943 8.671 8.834 17,287 -0.10(-1.12%)
Mar 04, 2022 8.753 8.934 8.753 8.934 10,505 +0.05(+0.51%)
Mar 03, 2022 8.771 8.889 8.771 8.889 12,157 +0.08(+0.93%)
Mar 02, 2022 8.712 8.834 8.712 8.807 5,671 +0.08(+0.94%)
Mar 01, 2022 8.789 8.798 8.618 8.726 15,691 -0.12(-1.33%)
Feb 28, 2022 8.844 8.963 8.653 8.844 25,305 -0.01(-0.10%)
Feb 25, 2022 8.844 8.959 8.844 8.853 9,606 +0.05(+0.51%)
Feb 24, 2022 8.862 8.880 8.526 8.807 10,574 -0.12(-1.32%)
Feb 23, 2022 9.116 9.197 8.803 8.925 37,578 -0.15(-1.70%)
Feb 22, 2022 8.934 9.166 8.934 9.079 16,034 +0.14(+1.52%)
Feb 18, 2022 8.943 0 +0.08(+0.92%)
Feb 17, 2022 8.880 8.925 8.735 8.862 7,492 -0.12(-1.31%)
Feb 16, 2022 8.898 8.998 8.898 8.980 19,401 +0.17(+1.96%)
Feb 15, 2022 8.871 8.898 8.844 8.807 10,416 -0.05(-0.61%)
Feb 14, 2022 8.807 8.934 8.807 8.862 12,169 -0.11(-1.21%)
Feb 11, 2022 8.853 8.989 8.837 8.971 11,387 +0.05(+0.61%)
Feb 10, 2022 8.671 8.925 8.599 8.916 23,536 +0.07(+0.82%)
Feb 09, 2022 8.553 8.862 8.553 8.844 18,935 +0.22(+2.52%)
Feb 08, 2022 8.544 8.689 8.544 8.626 2,093 +0.01(+0.11%)
Feb 07, 2022 8.626 8.685 8.617 8.617 6,666 -0.02(-0.21%)
Feb 04, 2022 8.726 8.771 8.626 8.635 15,519 +0.02(+0.21%)
Feb 03, 2022 8.571 8.698 8.617 13,514 +0.00(+0.00%)
Feb 02, 2022 8.599 8.626 8.544 8.617 10,376 +0.09(+1.06%)
Feb 01, 2022 8.544 8.589 8.381 8.526 13,704 +0.04(+0.43%)
Jan 31, 2022 8.308 8.526 8.490 8,017 +0.19(+2.30%)
Jan 28, 2022 8.327 8.327 8.163 8.299 13,264 +0.14(+1.67%)
Jan 27, 2022 8.454 8.653 7.991 8.163 33,617 -0.23(-2.70%)
Jan 26, 2022 8.526 8.726 8.345 8.390 19,613 -0.28(-3.24%)
Jan 25, 2022 8.562 8.744 8.562 8.671 30,857 +0.09(+1.06%)
Jan 24, 2022 8.027 9.116 7.891 8.581 109,807 +0.44(+5.40%)
Jan 21, 2022 8.172 8.184 8.074 8.141 18,993 -0.02(-0.28%)
Jan 20, 2022 8.299 8.300 8.163 8.163 13,890 -0.20(-2.39%)
Jan 19, 2022 8.218 8.463 8.218 8.363 6,013 -0.07(-0.81%)
Jan 18, 2022 8.390 8.454 8.345 8.431 9,638 -0.10(-1.12%)
Jan 14, 2022 8.526 0 +0.20(+2.40%)
Jan 13, 2022 8.358 8.385 8.299 8.327 6,010 -0.03(-0.33%)
Jan 12, 2022 8.381 8.417 8.317 8.354 10,147 -0.01(-0.11%)
Jan 11, 2022 8.481 8.490 8.317 8.363 6,469 -0.09(-1.07%)
Jan 10, 2022 8.662 8.662 8.263 8.454 42,812 +0.02(+0.22%)
Jan 07, 2022 8.372 8.535 8.290 8.435 24,024 +0.15(+1.75%)
Jan 06, 2022 8.327 8.472 8.082 8.290 18,077 +0.16(+2.01%)
Jan 05, 2022 8.245 8.481 7.855 8.127 18,351 -0.09(-1.10%)
Jan 04, 2022 8.209 8.263 8.145 8.218 11,380 +0.07(+0.89%)
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.