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

Security Natl Finl (NQ: SNFCA )

8.240 -0.050 (-0.60%)
Streaming Delayed Price Updated: 2:54 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 30, 2021 7.628 7.664 7.619 7.664 10,227 +0.04(+0.48%)
Jul 29, 2021 7.610 7.664 7.610 7.628 16,694 -0.01(-0.12%)
Jul 28, 2021 7.728 7.728 7.610 7.637 14,890 -0.06(-0.82%)
Jul 27, 2021 7.692 7.764 7.628 7.701 14,858 -0.02(-0.24%)
Jul 26, 2021 7.764 7.773 7.637 7.719 10,129 -0.01(-0.12%)
Jul 23, 2021 7.592 7.746 7.592 7.728 15,347 +0.16(+2.16%)
Jul 22, 2021 7.655 7.701 7.556 7.565 14,009 -0.11(-1.42%)
Jul 21, 2021 7.646 7.855 7.646 7.673 21,403 +0.05(+0.71%)
Jul 20, 2021 7.465 7.692 7.456 7.619 52,545 +0.17(+2.31%)
Jul 19, 2021 7.592 7.601 7.429 7.447 51,404 -0.07(-0.96%)
Jul 16, 2021 7.791 7.791 7.510 7.519 32,122 -0.25(-3.27%)
Jul 15, 2021 7.746 7.773 7.601 7.773 33,159 -0.02(-0.23%)
Jul 14, 2021 7.728 7.909 7.692 7.791 23,948 +0.12(+1.54%)
Jul 13, 2021 7.701 7.719 7.655 7.673 28,878 -0.02(-0.24%)
Jul 12, 2021 7.710 7.834 7.628 7.692 39,190 -0.04(-0.47%)
Jul 09, 2021 7.683 7.782 7.646 7.728 14,807 +0.08(+1.07%)
Jul 08, 2021 7.646 7.991 7.601 7.646 91,345 -0.04(-0.54%)
Jul 07, 2021 7.654 7.716 7.619 7.688 38,382 +0.01(+0.11%)
Jul 06, 2021 7.861 7.861 7.602 7.680 60,292 +0.04(+0.57%)
Jul 02, 2021 7.610 7.688 7.472 7.636 55,102 +0.02(+0.23%)
Jul 01, 2021 7.610 7.714 7.602 7.619 94,662 +0.06(+0.80%)
Jun 30, 2021 7.464 7.602 7.439 7.559 14,544 +0.10(+1.39%)
Jun 29, 2021 7.800 7.800 7.390 7.455 77,918 -0.28(-3.58%)
Jun 28, 2021 7.757 7.874 7.602 7.731 201,925 -0.04(-0.56%)
Jun 25, 2021 6.850 7.870 6.833 7.775 1,589,798 +1.04(+15.38%)
Jun 24, 2021 6.772 6.794 6.660 6.738 193,435 +0.02(+0.26%)
Jun 23, 2021 6.790 6.850 6.721 6.721 112,657 -0.06(-0.89%)
Jun 22, 2021 6.893 6.971 6.781 6.781 63,479 -0.11(-1.63%)
Jun 21, 2021 6.798 7.014 6.798 6.893 60,330 +0.10(+1.53%)
Jun 18, 2021 6.790 6.919 6.781 6.790 65,331 -0.04(-0.63%)
Jun 17, 2021 6.997 7.075 6.824 6.833 114,668 -0.16(-2.35%)
Jun 16, 2021 6.971 7.074 6.937 6.997 58,091 -0.09(-1.22%)
Jun 15, 2021 6.911 7.161 6.859 7.083 55,983 +0.17(+2.50%)
Jun 14, 2021 6.937 7.153 6.859 6.911 71,481 -0.04(-0.62%)
Jun 11, 2021 6.980 7.032 6.928 6.954 48,286 -0.05(-0.74%)
Jun 10, 2021 7.377 7.377 6.954 7.006 104,769 -0.25(-3.45%)
Jun 09, 2021 7.386 7.429 7.256 7.256 35,947 -0.16(-2.10%)
Jun 08, 2021 7.507 7.593 7.412 7.412 69,083 -0.10(-1.38%)
Jun 07, 2021 7.680 7.757 7.464 7.515 130,125 -0.11(-1.47%)
Jun 04, 2021 7.602 7.671 7.559 7.628 23,335 -0.02(-0.23%)
Jun 03, 2021 7.576 7.861 7.576 7.645 45,955 +0.07(+0.91%)
Jun 02, 2021 7.584 7.662 7.472 7.576 19,316 -0.01(-0.11%)
Jun 01, 2021 7.688 7.688 7.481 7.584 19,545 +0.06(+0.80%)
May 28, 2021 7.593 7.731 7.412 7.524 21,516 -0.05(-0.68%)
May 27, 2021 7.688 7.723 7.576 7.576 20,979 -0.06(-0.79%)
May 26, 2021 7.645 7.688 7.610 7.636 23,371 +0.10(+1.26%)
May 25, 2021 7.680 7.731 7.501 7.541 42,384 -0.10(-1.24%)
May 24, 2021 7.688 7.736 7.377 7.636 76,707 +0.00(+0.00%)
May 21, 2021 7.705 7.809 7.524 7.636 37,478 -0.02(-0.23%)
May 20, 2021 7.515 7.800 7.472 7.654 77,764 +0.11(+1.49%)
May 19, 2021 7.498 7.576 7.341 7.541 33,896 +0.05(+0.69%)
May 18, 2021 7.697 7.852 7.481 7.489 45,327 -0.24(-3.13%)
May 17, 2021 7.429 7.982 7.412 7.731 294,028 +0.26(+3.47%)
May 14, 2021 7.438 7.489 7.334 7.472 20,433 +0.07(+0.93%)
May 13, 2021 7.248 7.446 7.187 7.403 37,493 +0.22(+3.00%)
May 12, 2021 7.135 7.308 7.135 7.187 29,966 +0.01(+0.12%)
May 11, 2021 7.092 7.204 7.066 7.178 25,475 -0.01(-0.12%)
May 10, 2021 7.196 7.256 7.092 7.187 38,090 +0.02(+0.24%)
May 07, 2021 6.971 7.213 6.971 7.170 33,049 +0.15(+2.09%)
May 06, 2021 7.049 7.178 6.945 7.023 33,764 +0.00(+0.00%)
May 05, 2021 7.489 7.489 6.963 7.023 110,157 -0.44(-5.90%)
May 04, 2021 7.584 7.593 7.420 7.464 24,091 -0.10(-1.37%)
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.