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

Security Natl Finl (NQ: SNFCA )

6.590 UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EDT, May 6, 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 29, 2024 8.390 8.620 8.300 8.620 14,142 +0.35(+4.23%)
Feb 28, 2024 8.340 8.340 8.250 8.270 14,970 -0.12(-1.43%)
Feb 27, 2024 8.300 8.400 8.250 8.390 32,975 +0.09(+1.08%)
Feb 26, 2024 7.780 8.310 7.710 8.300 21,552 +0.50(+6.41%)
Feb 23, 2024 7.685 7.848 7.685 7.800 21,563 -0.07(-0.89%)
Feb 22, 2024 7.680 7.920 7.680 7.870 31,802 +0.08(+1.03%)
Feb 21, 2024 7.910 7.911 7.750 7.790 17,847 -0.02(-0.26%)
Feb 20, 2024 8.070 8.167 7.770 7.810 32,163 -0.26(-3.22%)
Feb 16, 2024 8.210 8.226 7.900 8.070 21,004 -0.05(-0.68%)
Feb 15, 2024 8.030 8.190 7.910 8.125 27,251 +0.28(+3.50%)
Feb 14, 2024 7.800 7.937 7.714 7.850 11,612 +0.19(+2.48%)
Feb 13, 2024 8.040 8.180 7.560 7.660 46,756 -0.56(-6.81%)
Feb 12, 2024 7.780 8.450 7.780 8.220 28,764 +0.36(+4.58%)
Feb 09, 2024 7.950 7.950 7.760 7.860 19,117 -0.13(-1.63%)
Feb 08, 2024 7.780 7.990 7.730 7.990 12,468 -0.05(-0.62%)
Feb 07, 2024 7.940 8.080 7.800 8.040 25,020 +0.19(+2.42%)
Feb 06, 2024 7.670 7.856 7.650 7.850 11,548 +0.20(+2.61%)
Feb 05, 2024 7.800 7.900 7.581 7.650 30,057 -0.25(-3.16%)
Feb 02, 2024 8.010 8.130 7.840 7.900 24,327 -0.06(-0.75%)
Feb 01, 2024 7.950 8.040 7.830 7.960 14,809 +0.13(+1.66%)
Jan 31, 2024 8.220 8.220 7.830 7.830 11,966 -0.34(-4.16%)
Jan 30, 2024 8.285 8.285 8.160 8.170 11,985 -0.08(-0.97%)
Jan 29, 2024 8.430 8.480 8.140 8.250 23,278 -0.22(-2.60%)
Jan 26, 2024 8.690 8.690 8.320 8.470 17,143 -0.13(-1.51%)
Jan 25, 2024 8.700 8.700 8.259 8.600 18,322 +0.06(+0.70%)
Jan 24, 2024 8.520 8.740 8.140 8.540 23,840 +0.18(+2.15%)
Jan 23, 2024 8.640 8.710 8.110 8.360 16,668 -0.17(-1.99%)
Jan 22, 2024 8.190 8.620 8.101 8.530 37,693 +0.40(+4.92%)
Jan 19, 2024 8.140 8.150 7.960 8.130 26,314 +0.07(+0.87%)
Jan 18, 2024 8.040 8.110 7.900 8.060 34,437 -0.10(-1.23%)
Jan 17, 2024 8.100 8.220 8.100 8.160 15,730 -0.06(-0.73%)
Jan 16, 2024 8.260 8.350 8.010 8.220 24,572 -0.13(-1.56%)
Jan 12, 2024 8.720 8.727 8.310 8.350 23,361 -0.22(-2.57%)
Jan 11, 2024 8.382 8.634 8.350 8.570 18,901 -0.07(-0.81%)
Jan 10, 2024 8.600 8.825 8.523 8.640 18,015 -0.10(-1.14%)
Jan 09, 2024 8.770 8.944 8.415 8.740 18,385 -0.19(-2.13%)
Jan 08, 2024 8.630 8.990 8.630 8.930 28,851 +0.32(+3.72%)
Jan 05, 2024 8.640 9.010 8.260 8.610 44,913 -0.01(-0.12%)
Jan 04, 2024 8.940 8.940 8.450 8.620 70,645 -0.22(-2.49%)
Jan 03, 2024 9.140 9.290 8.710 8.840 145,028 -0.20(-2.21%)
Jan 02, 2024 9.000 9.345 8.740 9.040 69,138 +0.04(+0.44%)
Dec 29, 2023 8.920 9.210 8.820 9.000 19,777 -0.01(-0.11%)
Dec 28, 2023 9.270 9.520 8.945 9.010 42,234 -0.34(-3.64%)
Dec 27, 2023 9.420 9.630 9.290 9.350 28,712 -0.13(-1.37%)
Dec 26, 2023 9.470 9.581 9.340 9.480 33,582 +0.07(+0.74%)
Dec 22, 2023 9.710 9.720 9.270 9.410 27,692 -0.19(-1.98%)
Dec 21, 2023 9.570 9.720 9.270 9.600 57,608 +0.14(+1.48%)
Dec 20, 2023 9.410 9.750 9.320 9.460 86,366 +0.09(+0.96%)
Dec 19, 2023 9.130 9.410 9.130 9.370 49,082 +0.24(+2.63%)
Dec 18, 2023 9.030 9.200 8.950 9.130 39,237 +0.24(+2.70%)
Dec 15, 2023 8.780 8.990 7.960 8.890 212,040 +0.18(+2.07%)
Dec 14, 2023 8.990 9.160 8.620 8.710 41,522 -0.17(-1.91%)
Dec 13, 2023 8.450 8.980 8.440 8.880 34,770 +0.41(+4.84%)
Dec 12, 2023 8.820 9.162 8.440 8.470 58,719 -0.43(-4.83%)
Dec 11, 2023 8.390 9.200 8.390 8.900 103,642 +0.38(+4.46%)
Dec 08, 2023 8.235 8.660 8.235 8.520 22,844 +0.19(+2.28%)
Dec 07, 2023 8.240 8.330 8.239 8.330 17,549 +0.23(+2.84%)
Dec 06, 2023 8.190 8.340 8.014 8.100 34,751 +0.00(+0.00%)
Dec 05, 2023 8.100 8.200 7.980 8.100 16,103 +0.05(+0.62%)
Dec 04, 2023 8.000 8.100 7.970 8.050 23,953 +0.07(+0.81%)
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.