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

Security Natl Finl (NQ: SNFCA )

7.860 +0.070 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2022 8.086 8.086 7.762 8.057 17,732 +0.05(+0.60%)
Jun 29, 2022 7.964 8.227 7.927 8.009 6,993 +0.02(+0.23%)
Jun 28, 2022 7.982 8.282 7.855 7.991 38,279 +0.05(+0.69%)
Jun 27, 2022 8.163 8.244 7.857 7.937 46,794 +0.22(+2.82%)
Jun 24, 2022 7.664 8.073 7.492 7.719 22,405 +0.05(+0.71%)
Jun 23, 2022 8.109 8.109 7.664 7.664 4,691 +0.12(+1.56%)
Jun 22, 2022 7.556 7.755 7.356 7.546 13,683 -0.11(-1.42%)
Jun 21, 2022 7.392 7.655 7.374 7.655 199,535 +0.19(+2.55%)
Jun 17, 2022 7.574 7.578 7.320 7.465 119,485 -0.24(-3.18%)
Jun 16, 2022 7.855 7.882 7.583 7.710 19,799 -0.43(-5.24%)
Jun 15, 2022 8.417 8.417 8.073 8.136 7,237 -0.13(-1.54%)
Jun 14, 2022 8.390 8.390 8.163 8.263 25,457 -0.05(-0.55%)
Jun 13, 2022 8.363 8.390 8.145 8.308 15,389 -0.12(-1.40%)
Jun 10, 2022 8.390 8.553 8.286 8.426 6,105 +0.20(+2.43%)
Jun 09, 2022 8.390 8.399 8.209 8.227 3,813 -0.17(-2.05%)
Jun 08, 2022 8.270 8.399 8.270 8.399 1,721 +0.05(+0.54%)
Jun 07, 2022 8.345 8.401 8.290 8.354 7,319 +0.00(+0.00%)
Jun 06, 2022 8.299 8.422 8.299 8.354 8,888 -0.09(-1.02%)
Jun 03, 2022 8.517 8.517 8.399 8.440 3,647 -0.04(-0.48%)
Jun 02, 2022 8.544 8.544 8.435 8.481 9,392 -0.03(-0.32%)
Jun 01, 2022 8.472 8.544 8.345 8.508 15,877 +0.08(+0.91%)
May 31, 2022 8.390 8.472 8.363 8.431 6,535 +0.01(+0.16%)
May 27, 2022 8.499 8.499 8.290 8.417 7,584 +0.00(+0.00%)
May 26, 2022 8.571 8.571 8.381 8.417 2,866 +0.12(+1.42%)
May 25, 2022 8.399 8.399 8.000 8.299 7,101 +0.02(+0.22%)
May 24, 2022 7.853 8.590 7.805 8.281 26,969 +0.41(+5.19%)
May 23, 2022 7.764 7.873 7.710 7.873 10,284 +0.15(+2.00%)
May 20, 2022 7.737 7.810 7.719 7.719 9,794 -0.10(-1.28%)
May 19, 2022 7.800 7.819 7.755 7.819 11,763 +0.00(+0.00%)
May 18, 2022 7.710 7.873 7.647 7.819 8,526 -0.08(-1.03%)
May 17, 2022 7.719 7.909 7.719 7.900 7,291 +0.18(+2.35%)
May 16, 2022 7.637 7.860 7.637 7.719 10,362 -0.10(-1.28%)
May 13, 2022 7.737 7.909 7.737 7.819 17,830 +0.08(+1.06%)
May 12, 2022 7.692 7.764 7.683 7.737 3,599 -0.02(-0.23%)
May 11, 2022 7.710 7.782 7.701 7.755 16,895 +0.05(+0.59%)
May 10, 2022 7.710 7.810 7.546 7.710 19,789 +0.03(+0.35%)
May 09, 2022 7.855 7.864 7.528 7.683 22,436 -0.24(-3.09%)
May 06, 2022 8.172 8.190 7.846 7.927 27,817 -0.34(-4.17%)
May 05, 2022 8.744 8.744 8.172 8.272 23,156 -0.47(-5.39%)
May 04, 2022 9.016 9.016 8.526 8.744 28,973 -0.24(-2.63%)
May 03, 2022 8.948 9.066 8.930 8.980 17,948 -0.04(-0.40%)
May 02, 2022 8.925 9.107 8.862 9.016 51,658 -0.03(-0.30%)
Apr 29, 2022 9.034 9.070 8.707 9.043 15,439 +0.05(+0.61%)
Apr 28, 2022 8.871 9.043 8.871 8.989 8,961 +0.05(+0.51%)
Apr 27, 2022 8.753 8.943 8.744 8.943 22,651 +0.19(+2.18%)
Apr 26, 2022 8.780 8.798 8.671 8.753 42,565 +0.00(+0.00%)
Apr 25, 2022 8.844 8.844 8.689 8.753 23,414 -0.21(-2.33%)
Apr 22, 2022 8.907 8.961 8.907 8.961 13,199 -0.02(-0.20%)
Apr 21, 2022 9.061 9.061 8.934 8.980 21,046 -0.09(-1.00%)
Apr 20, 2022 8.980 9.125 8.526 9.070 102,144 -0.04(-0.40%)
Apr 19, 2022 9.125 9.125 9.070 9.107 13,225 +0.04(+0.40%)
Apr 18, 2022 9.041 9.098 9.040 9.070 19,736 -0.05(-0.50%)
Apr 14, 2022 9.179 9.220 8.998 9.116 40,135 -0.13(-1.37%)
Apr 13, 2022 9.116 9.306 9.116 9.243 11,755 -0.04(-0.39%)
Apr 12, 2022 9.270 9.374 9.270 9.279 14,152 +0.04(+0.39%)
Apr 11, 2022 9.451 9.488 9.227 9.243 36,038 -0.15(-1.64%)
Apr 08, 2022 9.188 9.397 9.184 9.397 11,034 +0.20(+2.17%)
Apr 07, 2022 9.070 9.234 9.048 9.197 22,741 +0.12(+1.30%)
Apr 06, 2022 8.991 9.161 8.991 9.079 34,024 -0.05(-0.60%)
Apr 05, 2022 9.152 9.224 8.980 9.134 21,346 -0.07(-0.79%)
Apr 04, 2022 9.451 9.451 8.943 9.206 15,491 -0.03(-0.29%)
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.