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 (%)
Sep 30, 2020 5.546 5.598 5.442 5.529 18,219 -0.02(-0.31%)
Sep 29, 2020 5.572 5.589 5.529 5.546 6,900 -0.03(-0.47%)
Sep 28, 2020 5.399 5.615 5.399 5.572 16,805 +0.21(+3.86%)
Sep 25, 2020 5.339 5.466 5.269 5.364 20,721 +0.04(+0.81%)
Sep 24, 2020 5.399 5.416 5.321 5.321 26,068 -0.09(-1.60%)
Sep 23, 2020 5.554 5.624 5.408 5.408 17,055 -0.14(-2.49%)
Sep 22, 2020 5.554 5.615 5.434 5.546 35,390 -0.02(-0.31%)
Sep 21, 2020 5.442 5.606 5.442 5.563 76,297 +0.14(+2.55%)
Sep 18, 2020 5.606 5.606 5.399 5.425 309,664 -0.15(-2.64%)
Sep 17, 2020 5.546 5.658 5.511 5.572 147,336 -0.01(-0.15%)
Sep 16, 2020 5.537 5.632 5.533 5.580 186,617 +0.03(+0.47%)
Sep 15, 2020 5.589 5.649 5.537 5.554 153,633 -0.02(-0.31%)
Sep 14, 2020 5.615 5.779 5.529 5.572 105,608 +0.02(+0.31%)
Sep 11, 2020 5.649 5.649 5.529 5.554 84,969 -0.01(-0.16%)
Sep 10, 2020 5.606 5.680 5.529 5.563 163,787 +0.00(+0.00%)
Sep 09, 2020 5.606 5.649 5.537 5.563 82,421 +0.03(+0.62%)
Sep 08, 2020 5.485 5.752 5.485 5.529 55,099 +0.06(+1.11%)
Sep 04, 2020 5.485 5.511 5.434 5.468 76,171 -0.05(-0.94%)
Sep 03, 2020 5.580 5.632 5.459 5.520 15,363 -0.03(-0.62%)
Sep 02, 2020 5.485 5.589 5.459 5.554 18,931 +0.07(+1.26%)
Sep 01, 2020 5.468 5.494 5.451 5.485 12,649 +0.03(+0.47%)
Aug 31, 2020 5.451 5.598 5.434 5.459 20,795 -0.15(-2.62%)
Aug 28, 2020 5.546 5.710 5.546 5.606 29,750 +0.10(+1.72%)
Aug 27, 2020 5.563 5.572 5.477 5.511 13,358 -0.03(-0.62%)
Aug 26, 2020 5.580 5.580 5.537 5.546 25,171 -0.08(-1.38%)
Aug 25, 2020 5.615 5.667 5.546 5.624 41,566 +0.04(+0.77%)
Aug 24, 2020 5.537 5.641 5.529 5.580 50,280 +0.00(+0.00%)
Aug 21, 2020 5.459 5.619 5.434 5.580 49,893 +0.11(+2.05%)
Aug 20, 2020 5.451 5.499 5.416 5.468 30,311 -0.04(-0.78%)
Aug 19, 2020 5.554 5.615 5.442 5.511 46,816 -0.05(-0.93%)
Aug 18, 2020 5.822 5.943 5.454 5.563 80,100 -0.03(-0.62%)
Aug 17, 2020 6.384 6.384 5.485 5.598 180,929 -0.43(-7.16%)
Aug 14, 2020 6.056 6.263 5.559 6.030 418,481 +0.05(+0.87%)
Aug 13, 2020 5.935 6.220 5.530 5.978 30,731 +0.07(+1.17%)
Aug 12, 2020 5.848 5.943 5.615 5.909 22,301 +0.14(+2.40%)
Aug 11, 2020 5.649 5.814 5.624 5.770 18,293 +0.19(+3.41%)
Aug 10, 2020 5.554 5.649 5.421 5.580 13,716 +0.06(+1.10%)
Aug 07, 2020 5.442 5.563 5.416 5.520 10,071 +0.04(+0.79%)
Aug 06, 2020 5.580 5.580 5.343 5.477 5,624 -0.12(-2.16%)
Aug 05, 2020 5.451 5.615 5.364 5.598 15,167 +0.21(+3.85%)
Aug 04, 2020 5.261 5.442 5.261 5.390 22,914 +0.03(+0.48%)
Aug 03, 2020 5.304 5.364 5.139 5.364 13,062 +0.05(+0.98%)
Jul 31, 2020 5.383 5.506 5.205 5.313 35,307 +0.05(+0.99%)
Jul 30, 2020 5.200 5.442 5.109 5.261 43,159 -0.01(-0.16%)
Jul 29, 2020 5.045 5.347 4.863 5.269 16,403 +0.26(+5.17%)
Jul 28, 2020 4.967 5.140 4.945 5.010 19,810 -0.03(-0.51%)
Jul 27, 2020 4.967 5.036 4.881 5.036 15,743 +0.11(+2.28%)
Jul 24, 2020 4.984 4.984 4.810 4.924 8,913 -0.03(-0.52%)
Jul 23, 2020 4.941 4.993 4.941 4.950 2,818 -0.01(-0.17%)
Jul 22, 2020 4.941 4.993 4.898 4.958 7,060 +0.03(+0.53%)
Jul 21, 2020 4.924 5.032 4.837 4.933 9,155 -0.03(-0.52%)
Jul 20, 2020 4.941 5.053 4.907 4.958 9,386 +0.02(+0.35%)
Jul 17, 2020 5.019 5.045 4.863 4.941 17,595 -0.14(-2.72%)
Jul 16, 2020 5.103 5.200 4.900 5.079 9,311 -0.03(-0.68%)
Jul 15, 2020 4.820 5.209 4.820 5.114 28,907 +0.32(+6.67%)
Jul 14, 2020 5.321 5.339 4.751 4.794 42,132 -0.48(-9.02%)
Jul 13, 2020 5.339 5.364 5.209 5.269 27,267 -0.03(-0.65%)
Jul 10, 2020 4.958 5.313 4.958 5.304 27,667 +0.28(+5.50%)
Jul 09, 2020 5.269 5.269 4.876 5.028 56,313 -0.25(-4.75%)
Jul 08, 2020 5.451 5.503 5.218 5.278 66,159 -0.27(-4.83%)
Jul 07, 2020 5.788 5.796 5.468 5.546 128,070 -0.24(-4.18%)
Jul 06, 2020 5.753 5.814 5.572 5.788 134,392 +0.13(+2.29%)
Jul 02, 2020 5.684 5.796 5.567 5.658 10,418 +0.03(+0.61%)
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.