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

Security Natl Finl (NQ: SNFCA )

7.840 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2018 4.114 4.175 3.949 4.155 13,697 +0.04(+1.00%)
Feb 27, 2018 3.908 4.114 3.867 4.114 19,132 +0.25(+6.38%)
Feb 26, 2018 3.826 3.867 3.743 3.867 9,051 +0.04(+1.08%)
Feb 23, 2018 3.784 3.826 3.784 3.826 3,826 +0.04(+1.03%)
Feb 22, 2018 3.784 3.826 3.784 3.787 1,880 +0.08(+2.28%)
Feb 21, 2018 3.743 3.743 3.702 3.702 4,623 -0.04(-1.10%)
Feb 20, 2018 3.784 3.784 3.743 3.743 2,929 -0.01(-0.22%)
Feb 16, 2018 3.752 3.752 3.752 0 -0.01(-0.33%)
Feb 15, 2018 3.784 3.784 3.702 3.764 2,984 -0.02(-0.54%)
Feb 13, 2018 3.784 3.784 3.784 69 +0.12(+3.37%)
Feb 12, 2018 3.784 3.784 3.661 3.661 13,805 -0.14(-3.78%)
Feb 09, 2018 3.928 3.949 3.784 3.805 7,480 -0.10(-2.63%)
Feb 08, 2018 3.784 3.949 3.784 3.908 13,896 +0.10(+2.68%)
Feb 07, 2018 3.784 3.856 3.784 3.806 2,775 +0.19(+5.13%)
Feb 06, 2018 3.702 3.702 3.599 3.620 5,864 +0.00(+0.00%)
Feb 05, 2018 3.620 3.620 3.579 3.620 2,640 -0.08(-2.22%)
Feb 02, 2018 3.743 3.743 3.702 3.702 3,599 -0.08(-2.17%)
Feb 01, 2018 3.661 3.812 3.661 3.784 3,503 +0.16(+4.55%)
Jan 31, 2018 3.692 3.704 3.620 3.620 5,735 -0.08(-2.22%)
Jan 30, 2018 3.743 3.743 3.702 7,761 -0.04(-1.10%)
Jan 29, 2018 3.702 3.743 3.702 3.743 19,149 +0.04(+1.11%)
Jan 26, 2018 3.702 3.702 3.620 3.702 36,217 -0.06(-1.65%)
Jan 25, 2018 3.702 3.793 3.702 3.764 5,929 +0.06(+1.67%)
Jan 24, 2018 3.867 3.867 3.702 3.702 11,775 -0.08(-2.17%)
Jan 23, 2018 3.738 3.784 3.702 3.784 7,874 +0.08(+2.22%)
Jan 22, 2018 3.743 3.743 3.702 3.702 25,111 -0.07(-1.77%)
Jan 19, 2018 3.702 3.769 3.702 3.769 3,021 +0.07(+1.80%)
Jan 18, 2018 3.702 3.734 3.702 3.702 8,529 +0.00(+0.00%)
Jan 17, 2018 3.743 3.764 3.702 3.702 5,024 -0.08(-2.17%)
Jan 16, 2018 3.784 3.826 3.702 3.784 64,526 -0.04(-1.08%)
Jan 12, 2018 3.826 3.826 3.826 0 +0.12(+3.33%)
Jan 11, 2018 3.743 3.743 3.538 3.702 58,992 +0.14(+3.85%)
Jan 10, 2018 3.722 3.473 3.565 31,048 +0.01(+0.22%)
Jan 09, 2018 3.800 3.839 3.448 3.557 36,730 -0.30(-7.82%)
Jan 08, 2018 3.878 3.878 3.839 3.859 10,229 -0.09(-2.28%)
Jan 05, 2018 3.918 3.949 3.878 3.949 12,884 +0.07(+1.82%)
Jan 04, 2018 4.016 4.035 3.330 3.878 19,298 -0.16(-3.88%)
Jan 03, 2018 3.996 4.035 3.918 4.035 31,122 +0.12(+3.00%)
Jan 02, 2018 4.114 4.184 3.918 3.918 18,142 -0.20(-4.76%)
Dec 29, 2017 4.114 4.114 4.114 0 +0.00(+0.00%)
Dec 28, 2017 4.114 4.153 4.114 4.114 13,186 +0.00(+0.00%)
Dec 27, 2017 4.187 4.192 4.114 4.114 25,468 -0.04(-0.94%)
Dec 26, 2017 4.231 4.231 4.130 4.153 3,722 -0.08(-1.85%)
Dec 22, 2017 4.270 4.270 4.153 4.231 7,790 +0.04(+0.93%)
Dec 21, 2017 4.309 4.349 4.192 4.192 5,905 -0.15(-3.43%)
Dec 20, 2017 4.270 4.341 4.270 4.341 4,932 +0.19(+4.53%)
Dec 19, 2017 4.270 4.388 4.153 4.153 11,514 -0.04(-0.93%)
Dec 18, 2017 4.114 4.388 4.114 4.192 16,923 +0.12(+2.88%)
Dec 15, 2017 4.192 4.270 4.023 4.074 29,594 -0.04(-0.95%)
Dec 14, 2017 4.074 4.313 4.074 4.114 7,360 +0.04(+0.96%)
Dec 13, 2017 3.957 4.074 3.957 4.074 13,069 +0.12(+2.97%)
Dec 12, 2017 3.957 3.996 3.878 3.957 20,275 +0.01(+0.20%)
Dec 11, 2017 3.918 3.976 3.918 3.949 4,461 +0.01(+0.30%)
Dec 08, 2017 3.918 3.957 3.918 3.937 10,676 +0.02(+0.50%)
Dec 07, 2017 3.839 3.996 3.839 3.918 59,165 +0.08(+2.04%)
Dec 06, 2017 3.878 3.839 3.809 3.839 72,519 +0.00(+0.00%)
Dec 05, 2017 3.996 4.074 3.800 3.839 27,894 -0.27(-6.67%)
Dec 04, 2017 3.761 3.918 3.761 4.114 61,220 +0.16(+3.96%)
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.