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

Security Natl Finl (NQ: SNFCA )

8.210 -0.080 (-0.97%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 4, 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 (%)
Jun 29, 2018 4.268 4.278 4.237 4.278 4,115 +0.04(+0.97%)
Jun 28, 2018 4.299 4.299 4.237 4.237 6,972 -0.04(-0.96%)
Jun 27, 2018 4.237 4.278 4.192 4.278 2,954 +0.00(+0.00%)
Jun 26, 2018 4.319 4.319 4.072 4.278 28,329 -0.08(-1.89%)
Jun 25, 2018 4.360 4.401 4.360 4.360 3,870 -0.08(-1.85%)
Jun 22, 2018 4.425 4.443 4.360 4.443 5,704 +0.00(+0.00%)
Jun 21, 2018 4.450 4.450 4.413 4.443 4,524 -0.04(-0.92%)
Jun 20, 2018 4.443 4.484 4.443 4.484 4,462 +0.04(+0.93%)
Jun 19, 2018 4.401 4.484 4.401 4.443 11,830 -0.04(-0.92%)
Jun 18, 2018 4.360 4.484 4.360 4.484 5,917 +0.00(+0.00%)
Jun 15, 2018 4.484 4.385 4.484 8,562 +0.10(+2.25%)
Jun 14, 2018 4.401 4.401 4.385 4.385 700 +0.02(+0.47%)
Jun 13, 2018 4.347 4.381 4.347 4.364 5,859 -0.03(-0.75%)
Jun 12, 2018 4.347 4.397 4.319 4.397 9,690 +0.04(+0.85%)
Jun 11, 2018 4.360 4.401 4.360 4.360 9,608 +0.04(+0.95%)
Jun 08, 2018 4.364 4.401 4.319 4.319 4,951 -0.12(-2.78%)
Jun 07, 2018 4.360 4.443 4.360 4.443 7,763 +0.04(+0.93%)
Jun 06, 2018 4.360 4.443 4.360 4.401 8,668 +0.08(+1.90%)
Jun 05, 2018 4.278 4.401 4.278 4.319 11,922 +0.00(+0.00%)
Jun 04, 2018 4.379 4.379 4.319 4.319 4,989 -0.08(-1.87%)
Jun 01, 2018 4.443 4.443 4.319 4.401 8,036 +0.00(+0.00%)
May 31, 2018 4.404 4.443 4.401 4.401 4,299 +0.04(+0.94%)
May 30, 2018 4.525 4.525 4.360 4.360 39,996 -0.16(-3.64%)
May 29, 2018 4.525 4.525 4.447 4.525 9,083 +0.06(+1.38%)
May 25, 2018 4.463 4.463 4.463 0 +0.02(+0.46%)
May 24, 2018 4.360 4.443 4.360 4.443 863 +0.00(+0.00%)
May 23, 2018 4.443 4.443 4.443 4.443 24,621 +0.00(+0.00%)
May 22, 2018 4.401 4.443 4.360 4.443 15,180 +0.07(+1.56%)
May 21, 2018 4.360 4.374 4.360 4.374 392 -0.05(-1.08%)
May 18, 2018 4.401 4.422 4.401 4.422 6,601 +0.02(+0.47%)
May 17, 2018 4.278 4.443 4.278 4.401 5,931 +0.04(+0.94%)
May 16, 2018 4.360 4.443 4.360 4.360 12,354 +0.04(+0.95%)
May 15, 2018 4.443 4.443 4.114 4.319 64,156 -0.12(-2.78%)
May 14, 2018 4.443 4.443 4.401 4.443 4,741 +0.00(+0.00%)
May 10, 2018 4.443 4.443 4.443 156 -0.08(-1.82%)
May 09, 2018 4.443 4.525 4.401 4.525 6,115 +0.12(+2.80%)
May 08, 2018 4.443 4.484 4.401 4.401 8,634 +0.00(+0.00%)
May 07, 2018 4.401 4.492 4.401 4.401 9,191 -0.08(-1.83%)
May 04, 2018 4.401 4.484 4.401 4.484 13,706 +0.12(+2.83%)
May 03, 2018 4.401 4.413 4.278 4.360 17,269 +0.00(+0.00%)
May 02, 2018 4.401 4.401 4.360 4.360 6,767 -0.04(-0.93%)
May 01, 2018 4.278 4.443 4.278 4.401 9,263 +0.00(+0.00%)
Apr 30, 2018 4.443 4.443 4.319 4.401 11,298 +0.00(+0.00%)
Apr 27, 2018 4.397 4.401 4.319 4.401 4,849 +0.08(+1.90%)
Apr 26, 2018 4.354 4.443 4.319 4.319 2,243 -0.08(-1.87%)
Apr 25, 2018 4.319 4.422 4.319 4.401 6,002 +0.00(+0.00%)
Apr 24, 2018 4.360 4.401 4.360 4.401 1,149 +0.04(+0.94%)
Apr 23, 2018 4.360 4.360 4.360 4.360 353 +0.00(+0.00%)
Apr 20, 2018 4.360 4.386 4.360 4.360 1,538 -0.04(-0.93%)
Apr 19, 2018 4.370 4.401 4.370 4.401 966 +0.08(+1.90%)
Apr 18, 2018 4.381 4.412 4.319 4.319 5,850 -0.04(-0.94%)
Apr 17, 2018 4.360 4.360 4.319 4.360 2,390 +0.00(+0.00%)
Apr 16, 2018 4.319 4.385 4.319 4.360 9,212 -0.04(-0.93%)
Apr 13, 2018 4.360 4.401 4.360 4.401 5,737 -0.04(-0.93%)
Apr 12, 2018 4.443 4.443 4.443 4.443 519 +0.02(+0.44%)
Apr 11, 2018 4.401 4.423 4.360 4.423 1,604 +0.00(+0.03%)
Apr 10, 2018 4.392 4.443 4.392 4.422 14,852 +0.02(+0.47%)
Apr 09, 2018 4.360 4.401 4.352 4.401 4,121 +0.04(+0.94%)
Apr 06, 2018 4.401 4.401 4.360 4.360 1,189 +0.00(+0.00%)
Apr 05, 2018 4.360 4.401 4.319 4.360 9,967 -0.04(-0.93%)
Apr 04, 2018 4.381 4.443 4.381 4.401 24,516 +0.00(+0.00%)
Apr 03, 2018 4.360 4.484 4.360 4.401 9,863 +0.08(+1.90%)
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.