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 UNCHANGED
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 (%)
Jul 31, 2015 6.112 6.151 5.884 6.088 23,863 +0.07(+1.17%)
Jul 30, 2015 6.010 6.104 5.869 6.017 25,600 +0.21(+3.64%)
Jul 29, 2015 5.829 5.955 5.657 5.806 39,421 -0.19(-3.14%)
Jul 28, 2015 6.112 6.127 5.978 5.994 35,301 -0.02(-0.39%)
Jul 27, 2015 5.876 6.033 5.634 6.017 36,006 +0.23(+4.06%)
Jul 24, 2015 5.876 5.876 5.587 5.782 10,211 +0.04(+0.68%)
Jul 23, 2015 5.861 5.869 5.618 5.743 17,881 -0.01(-0.14%)
Jul 22, 2015 5.587 5.814 5.564 5.751 17,375 +0.13(+2.37%)
Jul 21, 2015 5.986 5.986 5.540 5.618 26,333 -0.02(-0.28%)
Jul 20, 2015 6.017 6.213 5.610 5.634 90,984 -0.35(-5.89%)
Jul 17, 2015 6.025 6.253 5.829 5.986 68,596 +0.05(+0.92%)
Jul 16, 2015 5.931 136,576 +0.43(+7.83%)
Jul 15, 2015 5.297 5.500 5.265 5.500 43,034 +0.16(+2.93%)
Jul 14, 2015 5.304 5.359 5.218 5.344 13,805 +0.04(+0.74%)
Jul 13, 2015 5.359 5.359 5.185 5.304 32,097 -0.05(-1.02%)
Jul 10, 2015 5.359 5.367 5.297 5.359 45,891 +0.02(+0.29%)
Jul 09, 2015 5.344 5.344 5.304 5.344 12,817 +0.04(+0.74%)
Jul 08, 2015 5.375 5.391 5.304 5.304 10,157 -0.08(-1.46%)
Jul 07, 2015 5.391 5.391 5.257 5.383 12,635 +0.02(+0.44%)
Jul 06, 2015 5.391 5.391 5.095 5.359 23,580 +0.02(+0.29%)
Jul 02, 2015 5.344 5.344 5.344 0 +0.06(+1.19%)
Jul 01, 2015 5.406 5.406 5.218 5.281 20,596 +0.01(+0.15%)
Jun 30, 2015 5.391 5.406 4.975 5.273 94,597 +0.01(+0.15%)
Jun 29, 2015 5.367 5.383 5.242 5.265 21,841 +0.02(+0.30%)
Jun 26, 2015 5.336 5.406 5.250 5.250 14,642 -0.10(-1.90%)
Jun 25, 2015 5.391 5.438 5.250 5.351 12,439 -0.04(-0.73%)
Jun 24, 2015 5.336 5.406 5.250 5.391 23,090 -0.02(-0.29%)
Jun 23, 2015 5.406 5.406 5.281 5.406 18,710 +0.02(+0.44%)
Jun 22, 2015 5.328 5.477 5.273 5.383 31,876 -0.06(-1.15%)
Jun 19, 2015 5.383 5.485 5.304 5.446 27,848 +0.08(+1.46%)
Jun 18, 2015 5.379 5.234 5.367 24,140 +0.16(+3.01%)
Jun 17, 2015 5.289 5.328 5.163 5.210 13,796 +0.04(+0.76%)
Jun 16, 2015 5.367 5.367 5.116 5.171 20,557 -0.13(-2.51%)
Jun 15, 2015 5.312 5.469 5.156 5.304 25,880 -0.02(-0.44%)
Jun 12, 2015 5.383 5.383 5.203 5.328 4,354 +0.13(+2.56%)
Jun 11, 2015 5.286 5.328 5.164 5.195 23,246 +0.02(+0.45%)
Jun 10, 2015 5.304 5.328 5.163 5.171 15,243 +0.01(+0.15%)
Jun 09, 2015 5.399 5.399 5.140 5.163 21,122 -0.09(-1.79%)
Jun 08, 2015 5.485 5.485 5.093 5.257 26,227 +0.01(+0.15%)
Jun 05, 2015 5.414 5.414 5.171 5.250 6,639 -0.07(-1.32%)
Jun 04, 2015 5.304 5.367 5.085 5.320 12,792 -0.05(-0.88%)
Jun 03, 2015 5.184 5.469 5.124 5.367 34,358 +0.04(+0.74%)
Jun 02, 2015 5.469 5.485 5.069 5.328 57,146 -0.15(-2.72%)
Jun 01, 2015 5.030 5.485 4.960 5.477 85,570 +0.45(+9.05%)
May 29, 2015 5.054 5.085 4.921 5.022 16,557 +0.07(+1.42%)
May 28, 2015 4.968 4.968 4.936 4.952 13,157 +0.03(+0.64%)
May 27, 2015 4.897 4.975 4.881 4.921 19,853 +0.03(+0.64%)
May 26, 2015 5.015 5.015 4.858 4.889 16,563 +0.03(+0.65%)
May 22, 2015 4.858 4.858 4.858 0 -0.12(-2.36%)
May 21, 2015 4.795 5.007 4.795 4.975 16,871 +0.20(+4.27%)
May 20, 2015 4.795 4.850 4.717 4.772 20,151 +0.01(+0.16%)
May 19, 2015 4.897 4.897 4.764 4.764 29,050 -0.06(-1.30%)
May 18, 2015 4.850 4.968 4.819 4.827 28,121 -0.02(-0.40%)
May 15, 2015 4.862 4.862 4.701 4.846 36,759 +0.07(+1.39%)
May 14, 2015 4.983 4.983 4.780 4.780 17,181 -0.07(-1.45%)
May 13, 2015 5.069 5.069 4.803 4.850 30,332 -0.15(-2.98%)
May 12, 2015 4.740 5.085 4.693 4.999 56,428 +0.24(+4.93%)
May 11, 2015 4.552 4.780 4.544 4.764 27,138 +0.13(+2.88%)
May 08, 2015 4.576 4.654 4.537 4.631 17,764 +0.09(+2.07%)
May 07, 2015 4.568 4.576 4.537 4.537 10,100 +0.00(+0.00%)
May 06, 2015 4.537 4.591 4.537 4.537 21,007 -0.05(-1.03%)
May 05, 2015 4.584 4.584 4.537 4.584 4,866 +0.03(+0.69%)
May 04, 2015 4.584 4.623 4.552 4.552 14,425 -0.05(-1.02%)
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.