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, 2022 7.400 7.438 7.390 7.400 3,005 +0.01(+0.13%)
Jul 28, 2022 7.343 7.438 7.286 7.390 10,435 +0.05(+0.65%)
Jul 27, 2022 7.333 7.352 7.171 7.343 18,822 +0.00(+0.00%)
Jul 26, 2022 7.333 7.381 7.276 7.343 5,328 +0.05(+0.65%)
Jul 25, 2022 7.248 7.371 7.152 7.295 53,613 -0.15(-2.05%)
Jul 22, 2022 7.352 7.448 7.248 7.448 5,538 +0.16(+2.22%)
Jul 21, 2022 7.286 7.407 7.267 7.286 7,482 -0.02(-0.26%)
Jul 20, 2022 7.314 7.390 7.248 7.305 14,194 -0.08(-1.03%)
Jul 19, 2022 7.381 7.397 7.343 7.381 7,992 +0.03(+0.39%)
Jul 18, 2022 7.657 7.657 7.248 7.352 9,677 -0.40(-5.16%)
Jul 15, 2022 7.799 7.799 7.429 7.752 15,763 -0.02(-0.25%)
Jul 14, 2022 7.410 7.781 7.381 7.771 12,477 +0.38(+5.15%)
Jul 13, 2022 7.829 7.829 7.390 7.390 21,737 -0.56(-7.01%)
Jul 12, 2022 7.886 7.990 7.876 7.948 1,421 -0.01(-0.12%)
Jul 11, 2022 8.010 8.086 7.886 7.957 6,984 -0.13(-1.59%)
Jul 08, 2022 7.924 8.105 7.838 8.086 3,588 +0.27(+3.41%)
Jul 07, 2022 7.905 7.971 7.800 7.819 4,207 +0.00(+0.00%)
Jul 06, 2022 7.724 8.019 7.724 7.819 6,274 +0.09(+1.11%)
Jul 05, 2022 8.105 8.143 7.714 7.733 13,644 -0.47(-5.69%)
Jul 01, 2022 8.095 8.280 7.876 8.200 25,195 +0.14(+1.77%)
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%)
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.