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 -0.110 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2017 4.936 5.015 4.897 5.015 8,175 +0.00(+0.00%)
Jul 28, 2017 5.015 5.054 4.897 5.015 8,387 +0.00(+0.00%)
Jul 27, 2017 5.054 5.054 4.897 5.015 4,932 +0.04(+0.79%)
Jul 26, 2017 4.975 4.995 4.897 4.975 3,033 +0.00(+0.00%)
Jul 25, 2017 4.936 5.054 4.936 4.975 12,904 +0.00(+0.00%)
Jul 24, 2017 4.936 4.975 4.936 4.975 13,355 +0.04(+0.79%)
Jul 21, 2017 5.093 5.093 4.936 4.936 8,332 -0.12(-2.33%)
Jul 20, 2017 5.054 5.132 5.015 5.054 7,651 +0.00(+0.00%)
Jul 19, 2017 5.054 5.054 4.901 5.054 5,684 +0.00(+0.00%)
Jul 18, 2017 5.054 5.054 5.015 5.054 9,619 +0.04(+0.78%)
Jul 17, 2017 5.054 5.054 4.936 5.015 5,465 +0.00(+0.00%)
Jul 14, 2017 4.936 5.101 4.936 5.015 8,354 +0.00(+0.00%)
Jul 13, 2017 5.061 5.093 4.936 5.015 5,235 -0.02(-0.39%)
Jul 12, 2017 5.073 5.073 5.015 5.034 2,661 +0.10(+1.98%)
Jul 11, 2017 4.936 5.132 4.936 4.936 11,990 -0.08(-1.56%)
Jul 10, 2017 4.901 5.015 4.897 5.015 28,517 +0.08(+1.59%)
Jul 07, 2017 4.858 4.936 4.819 4.936 10,205 +0.04(+0.80%)
Jul 06, 2017 4.897 4.897 4.858 4.897 932 +0.00(+0.00%)
Jul 05, 2017 4.858 4.897 4.627 4.897 31,733 -0.02(-0.40%)
Jul 03, 2017 4.936 4.936 4.740 4.917 5,285 -0.08(-1.57%)
Jun 30, 2017 5.015 5.015 4.748 4.995 13,307 -0.02(-0.39%)
Jun 29, 2017 4.936 5.132 4.936 5.015 45,096 +0.08(+1.59%)
Jun 28, 2017 4.936 4.975 4.936 4.936 7,960 -0.04(-0.79%)
Jun 27, 2017 4.975 4.975 4.897 4.975 1,178 +0.04(+0.79%)
Jun 26, 2017 4.897 4.936 4.877 4.936 1,855 -0.04(-0.79%)
Jun 23, 2017 4.897 4.975 4.897 4.975 5,140 -0.00(-0.08%)
Jun 22, 2017 5.054 5.054 4.975 4.979 1,407 +0.00(+0.08%)
Jun 21, 2017 5.054 5.054 4.815 4.975 10,133 +0.00(+0.00%)
Jun 20, 2017 5.015 5.015 4.858 4.975 7,425 +0.08(+1.60%)
Jun 19, 2017 5.015 5.015 4.858 4.897 7,604 -0.12(-2.34%)
Jun 16, 2017 4.975 5.015 4.936 5.015 2,237 +0.00(+0.00%)
Jun 15, 2017 4.936 5.015 4.858 5.015 5,910 +0.12(+2.40%)
Jun 14, 2017 4.858 4.956 4.858 4.897 8,128 +0.00(+0.00%)
Jun 13, 2017 4.975 5.054 4.897 4.897 37,803 -0.08(-1.57%)
Jun 12, 2017 4.936 4.975 4.897 4.975 14,124 +0.06(+1.20%)
Jun 09, 2017 4.897 4.975 4.858 4.917 6,881 -0.06(-1.18%)
Jun 08, 2017 4.975 4.975 4.858 4.975 4,853 +0.00(+0.00%)
Jun 07, 2017 4.858 4.975 4.858 4.975 2,874 +0.04(+0.79%)
Jun 06, 2017 4.975 4.975 4.897 4.936 2,253 +0.00(+0.00%)
Jun 05, 2017 4.936 4.975 4.897 4.936 9,664 -0.04(-0.79%)
Jun 02, 2017 4.975 4.975 4.897 4.975 2,278 +0.08(+1.60%)
Jun 01, 2017 4.975 4.975 4.897 4.897 5,637 -0.08(-1.57%)
May 31, 2017 4.975 4.975 4.963 4.975 5,884 +0.00(+0.00%)
May 30, 2017 4.858 4.975 4.858 4.975 12,825 +0.00(+0.00%)
May 26, 2017 4.975 4.975 4.936 4.975 43,316 +0.04(+0.79%)
May 25, 2017 4.858 4.975 4.858 4.936 34,841 -0.04(-0.79%)
May 24, 2017 4.897 4.975 4.897 4.975 14,420 +0.04(+0.79%)
May 23, 2017 4.858 4.975 4.858 4.936 48,133 +0.02(+0.40%)
May 22, 2017 4.897 4.944 4.819 4.917 27,115 -0.10(-1.95%)
May 19, 2017 5.015 5.015 4.901 5.015 20,840 -0.12(-2.29%)
May 18, 2017 5.054 5.132 4.975 5.132 13,626 +0.08(+1.55%)
May 17, 2017 5.015 5.146 5.015 5.054 9,301 +0.00(+0.00%)
May 16, 2017 5.054 5.093 4.975 5.054 17,049 -0.04(-0.77%)
May 15, 2017 5.367 5.367 5.054 5.093 18,620 -0.27(-5.11%)
May 12, 2017 5.328 5.367 5.328 5.367 1,290 +0.00(+0.00%)
May 11, 2017 5.367 5.367 5.367 5.367 250 -0.04(-0.72%)
May 10, 2017 5.406 5.410 5.328 5.406 9,246 +0.00(+0.00%)
May 09, 2017 5.427 5.427 5.367 5.406 4,275 +0.01(+0.16%)
May 08, 2017 5.367 5.406 5.348 5.398 15,656 -0.01(-0.16%)
May 05, 2017 5.210 5.406 5.132 5.406 5,564 +0.24(+4.55%)
May 04, 2017 5.171 5.175 5.152 5.171 2,036 +0.00(+0.00%)
May 03, 2017 5.250 5.250 5.171 5.171 1,507 +0.08(+1.54%)
May 02, 2017 5.054 5.250 5.054 5.093 18,597 -0.04(-0.76%)
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.