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 (%)
Mar 31, 2015 4.114 4.184 4.035 4.184 19,310 +0.02(+0.56%)
Mar 30, 2015 4.192 4.200 4.145 4.161 6,486 -0.04(-0.93%)
Mar 27, 2015 4.200 4.247 4.186 4.200 5,853 -0.02(-0.37%)
Mar 26, 2015 4.231 4.270 4.161 4.215 16,247 -0.02(-0.55%)
Mar 25, 2015 4.247 4.259 4.231 4.239 3,708 +0.00(+0.06%)
Mar 24, 2015 4.231 4.245 4.231 4.237 1,849 +0.01(+0.32%)
Mar 23, 2015 4.341 4.388 4.137 4.223 34,366 -0.24(-5.27%)
Mar 20, 2015 4.631 4.646 4.403 4.458 16,466 -0.18(-3.89%)
Mar 19, 2015 4.646 4.646 4.568 4.638 2,658 +0.09(+1.89%)
Mar 18, 2015 4.638 4.693 4.482 4.552 32,000 -0.09(-1.86%)
Mar 17, 2015 4.701 4.701 4.380 4.638 27,350 -0.05(-1.17%)
Mar 16, 2015 4.693 4.701 4.662 4.693 8,810 +0.00(+0.00%)
Mar 13, 2015 4.693 4.693 4.623 4.693 4,085 -0.01(-0.17%)
Mar 12, 2015 4.693 4.701 4.662 4.701 5,380 +0.01(+0.17%)
Mar 11, 2015 4.693 4.725 4.631 4.693 6,302 +0.00(+0.00%)
Mar 10, 2015 4.693 4.712 4.693 4.693 2,304 -0.02(-0.33%)
Mar 09, 2015 4.623 4.709 4.584 4.709 6,988 +0.09(+1.86%)
Mar 06, 2015 4.623 4.623 4.591 4.623 6,600 +0.02(+0.49%)
Mar 05, 2015 4.665 4.665 4.599 4.600 9,376 -0.02(-0.48%)
Mar 04, 2015 4.685 4.685 4.623 4.623 21,146 -0.01(-0.17%)
Mar 03, 2015 4.599 4.631 9,397 +0.00(+0.00%)
Mar 02, 2015 4.584 4.662 4.584 4.631 12,982 +0.01(+0.17%)
Feb 27, 2015 4.623 4.654 4.615 4.623 8,959 +0.00(+0.00%)
Feb 26, 2015 4.662 4.662 4.623 4.623 6,627 -0.03(-0.67%)
Feb 25, 2015 4.631 4.654 4.591 4.654 3,154 +0.02(+0.51%)
Feb 24, 2015 4.631 4.631 4.615 4.631 3,010 +0.02(+0.34%)
Feb 23, 2015 4.615 4.654 4.591 4.615 3,579 -0.00(-0.08%)
Feb 20, 2015 4.662 4.701 4.584 4.619 32,963 -0.03(-0.59%)
Feb 19, 2015 4.623 4.691 4.599 4.646 21,075 +0.02(+0.51%)
Feb 18, 2015 4.623 4.662 4.584 4.623 4,903 -0.07(-1.50%)
Feb 17, 2015 4.497 4.701 4.388 4.693 32,372 +0.16(+3.63%)
Feb 13, 2015 4.529 4.529 4.529 0 -0.04(-0.86%)
Feb 12, 2015 4.584 4.584 4.114 4.568 59,021 -0.02(-0.34%)
Feb 11, 2015 4.607 4.615 4.565 4.584 6,802 -0.03(-0.68%)
Feb 10, 2015 4.584 4.623 4.576 4.615 8,766 +0.03(+0.68%)
Feb 09, 2015 4.623 4.623 4.568 4.584 21,396 -0.04(-0.85%)
Feb 06, 2015 4.654 4.654 4.552 4.623 9,407 +0.00(+0.00%)
Feb 05, 2015 4.662 4.662 4.623 4.623 1,531 +0.01(+0.17%)
Feb 04, 2015 4.607 4.685 4.584 4.615 4,225 -0.02(-0.51%)
Feb 03, 2015 4.662 4.701 4.615 4.638 7,327 +0.02(+0.34%)
Feb 02, 2015 4.662 4.693 4.588 4.623 30,459 -0.04(-0.84%)
Jan 30, 2015 4.654 4.662 4.622 4.662 15,171 +0.03(+0.68%)
Jan 29, 2015 4.693 4.693 4.623 4.631 4,770 +0.01(+0.17%)
Jan 28, 2015 4.693 4.693 4.607 4.623 20,183 -0.07(-1.50%)
Jan 27, 2015 4.693 4.701 4.544 4.693 9,665 +0.05(+1.18%)
Jan 26, 2015 4.623 4.701 4.623 4.638 9,843 +0.09(+1.89%)
Jan 23, 2015 4.701 4.701 4.552 4.552 43,503 -0.15(-3.17%)
Jan 22, 2015 4.693 4.740 4.670 4.701 11,084 +0.01(+0.17%)
Jan 21, 2015 4.693 4.795 4.497 4.693 53,599 +0.09(+1.87%)
Jan 20, 2015 4.772 4.819 4.474 4.607 49,018 -0.28(-5.69%)
Jan 16, 2015 4.811 4.897 4.772 4.885 7,191 +0.04(+0.73%)
Jan 15, 2015 4.772 4.897 4.756 4.850 41,068 +0.09(+1.98%)
Jan 14, 2015 4.717 4.928 4.717 4.756 16,947 +0.06(+1.33%)
Jan 13, 2015 4.694 16,481 +0.13(+2.78%)
Jan 12, 2015 4.552 4.641 4.552 4.567 7,630 +0.07(+1.66%)
Jan 09, 2015 4.701 4.701 4.492 4.492 6,046 +0.00(+0.00%)
Jan 08, 2015 4.612 4.776 4.253 4.492 53,559 -0.12(-2.59%)
Jan 07, 2015 4.455 4.701 4.455 4.612 35,965 +0.23(+5.28%)
Jan 06, 2015 4.336 4.403 4.328 4.380 14,184 +0.04(+0.86%)
Jan 05, 2015 4.104 4.365 4.104 4.343 19,933 -0.01(-0.34%)
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.