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

Security Natl Finl (NQ: SNFCA )

7.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 29, 2016 4.255 4.255 4.114 4.153 12,240 -0.08(-1.94%)
Jul 28, 2016 4.168 4.270 4.114 4.235 14,647 +0.07(+1.79%)
Jul 27, 2016 4.161 4.243 4.114 4.161 19,561 +0.05(+1.14%)
Jul 26, 2016 4.043 4.121 4.035 4.114 13,435 +0.04(+0.96%)
Jul 25, 2016 4.035 4.106 4.035 4.074 7,673 +0.01(+0.19%)
Jul 22, 2016 4.114 4.114 4.035 4.066 778 +0.00(+0.11%)
Jul 21, 2016 4.098 4.098 4.043 4.062 5,444 -0.01(-0.30%)
Jul 20, 2016 4.074 4.114 4.074 4.074 2,294 +0.00(+0.00%)
Jul 19, 2016 4.114 4.114 3.996 4.074 3,338 -0.04(-0.95%)
Jul 18, 2016 4.074 4.114 4.074 4.114 7,739 +0.00(+0.00%)
Jul 15, 2016 4.171 4.171 4.104 4.114 2,493 +0.02(+0.57%)
Jul 14, 2016 4.278 4.278 3.996 4.090 24,037 +0.09(+2.35%)
Jul 13, 2016 3.839 4.215 3.839 3.996 19,114 +0.11(+2.86%)
Jul 12, 2016 3.878 3.918 3.878 3.885 23,436 +0.04(+0.98%)
Jul 11, 2016 3.839 3.863 3.839 3.847 43,034 +0.02(+0.41%)
Jul 08, 2016 3.839 3.761 3.831 7,753 +0.02(+0.58%)
Jul 07, 2016 3.824 3.824 3.786 3.809 4,616 +0.00(+0.03%)
Jul 05, 2016 3.809 3.831 3.792 3.808 2,081 +0.01(+0.21%)
Jul 01, 2016 3.800 3.800 3.800 0 -0.03(-0.82%)
Jun 30, 2016 3.878 3.878 3.800 3.831 6,978 +0.02(+0.41%)
Jun 29, 2016 3.871 3.871 3.714 3.816 5,999 +0.09(+2.40%)
Jun 28, 2016 3.784 3.789 3.706 3.726 8,822 +0.08(+2.28%)
Jun 27, 2016 3.800 3.800 3.643 3.643 27,060 -0.08(-2.11%)
Jun 24, 2016 3.604 3.831 3.604 3.722 53,477 -0.02(-0.42%)
Jun 23, 2016 3.730 3.855 3.683 3.737 9,059 +0.05(+1.49%)
Jun 22, 2016 3.698 3.722 3.675 3.683 5,408 +0.00(+0.00%)
Jun 21, 2016 3.714 3.714 3.651 3.683 8,378 -0.04(-1.05%)
Jun 20, 2016 3.722 3.722 3.668 3.722 3,110 +0.09(+2.59%)
Jun 17, 2016 3.658 3.730 3.628 3.628 14,557 -0.03(-0.86%)
Jun 16, 2016 3.659 3.659 3.659 3.659 541 +0.00(+0.00%)
Jun 15, 2016 3.628 3.659 3.604 3.659 6,844 +0.02(+0.43%)
Jun 14, 2016 3.659 3.659 3.612 3.643 12,337 -0.01(-0.24%)
Jun 13, 2016 3.581 3.659 3.573 3.652 23,058 +0.07(+1.99%)
Jun 10, 2016 3.565 3.581 3.565 3.581 5,394 +0.02(+0.44%)
Jun 09, 2016 3.502 3.565 3.495 3.565 34,796 +0.08(+2.25%)
Jun 08, 2016 3.487 3.487 3.455 3.487 15,428 +0.00(+0.00%)
Jun 07, 2016 3.495 3.526 3.448 3.487 15,060 +0.01(+0.23%)
Jun 06, 2016 3.510 3.510 3.440 3.479 5,812 -0.03(-0.89%)
Jun 03, 2016 3.526 3.526 3.487 3.510 1,689 +0.00(+0.00%)
Jun 02, 2016 3.518 3.526 3.448 3.510 11,764 -0.02(-0.44%)
Jun 01, 2016 3.526 3.542 3.520 3.526 2,944 +0.04(+1.26%)
May 31, 2016 3.534 3.534 3.424 3.482 52,868 -0.08(-2.11%)
May 27, 2016 3.557 3.557 3.557 0 -0.01(-0.22%)
May 26, 2016 3.643 3.643 3.455 3.565 4,824 +0.00(+0.00%)
May 25, 2016 3.534 3.606 3.408 3.565 33,173 -0.02(-0.66%)
May 24, 2016 3.714 3.714 3.542 3.589 18,867 +0.04(+1.10%)
May 23, 2016 3.651 3.651 3.487 3.549 20,237 -0.03(-0.88%)
May 20, 2016 3.549 3.659 3.549 3.581 9,957 +0.01(+0.22%)
May 19, 2016 3.730 3.730 3.557 3.573 11,865 -0.09(-2.56%)
May 18, 2016 3.628 3.698 3.557 3.667 7,965 +0.04(+1.08%)
May 17, 2016 3.761 3.769 3.628 3.628 24,262 -0.10(-2.73%)
May 16, 2016 3.330 3.792 3.330 3.730 23,883 +0.14(+3.78%)
May 13, 2016 3.565 3.596 3.565 3.594 13,989 -0.01(-0.29%)
May 12, 2016 3.667 3.761 3.568 3.604 14,087 -0.13(-3.36%)
May 11, 2016 3.714 3.761 3.654 3.730 26,062 +0.02(+0.42%)
May 10, 2016 3.792 3.800 3.667 3.714 11,712 -0.08(-2.07%)
May 09, 2016 3.800 3.808 3.777 3.792 3,249 -0.05(-1.22%)
May 06, 2016 3.871 3.871 3.799 3.839 2,287 +0.00(+0.00%)
May 05, 2016 3.824 3.863 3.800 3.839 13,885 -0.02(-0.61%)
May 04, 2016 3.878 3.878 3.839 3.863 481 +0.01(+0.20%)
May 03, 2016 3.885 3.886 3.800 3.855 8,876 +0.00(+0.00%)
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.