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

Security Natl Finl (NQ: SNFCA )

7.860 +0.070 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 4.207 4.345 4.207 4.233 1,891 -0.03(-0.61%)
Sep 27, 2019 4.328 4.380 4.216 4.259 22,689 -0.06(-1.40%)
Sep 26, 2019 4.289 4.319 4.254 4.319 5,021 +0.08(+1.83%)
Sep 25, 2019 4.371 4.371 4.241 4.241 4,541 -0.13(-2.96%)
Sep 24, 2019 4.362 4.431 4.241 4.371 17,823 +0.02(+0.40%)
Sep 23, 2019 4.319 4.406 4.211 4.354 10,241 -0.05(-1.18%)
Sep 20, 2019 4.181 4.406 4.121 4.406 60,659 +0.22(+5.15%)
Sep 19, 2019 4.164 4.311 4.164 4.190 19,801 +0.03(+0.83%)
Sep 18, 2019 4.155 4.311 4.155 4.155 30,692 -0.01(-0.21%)
Sep 17, 2019 4.181 4.285 4.164 4.164 33,692 -0.03(-0.62%)
Sep 16, 2019 4.181 4.371 4.164 4.190 30,671 +0.00(+0.10%)
Sep 13, 2019 4.298 4.354 4.164 4.185 22,573 +0.03(+0.73%)
Sep 12, 2019 4.181 4.276 4.146 4.155 26,464 -0.03(-0.82%)
Sep 11, 2019 4.216 4.285 4.146 4.190 29,594 +0.06(+1.46%)
Sep 10, 2019 4.121 4.164 4.121 4.129 9,559 -0.01(-0.21%)
Sep 09, 2019 4.164 4.200 4.112 4.138 19,934 -0.09(-2.05%)
Sep 06, 2019 4.224 4.224 4.200 4.224 4,862 +0.03(+0.82%)
Sep 05, 2019 4.185 4.198 4.148 4.190 6,090 +0.00(+0.00%)
Sep 04, 2019 4.138 4.190 4.138 4.190 2,305 +0.04(+1.04%)
Sep 03, 2019 4.190 4.190 4.086 4.146 17,013 -0.04(-1.03%)
Aug 30, 2019 4.190 4.190 4.190 86 +0.00(+0.00%)
Aug 29, 2019 4.156 4.216 4.156 4.190 2,344 +0.04(+1.04%)
Aug 28, 2019 4.208 4.208 3.982 4.146 10,490 -0.05(-1.15%)
Aug 27, 2019 4.204 4.216 4.195 4.195 1,993 -0.04(-0.90%)
Aug 26, 2019 4.233 4.241 4.121 4.233 14,981 +0.00(+0.00%)
Aug 23, 2019 4.319 4.320 4.233 4.233 3,241 -0.04(-0.92%)
Aug 22, 2019 4.300 4.302 4.272 4.272 1,797 -0.13(-3.03%)
Aug 21, 2019 4.276 4.406 4.276 4.406 1,376 +0.13(+3.03%)
Aug 19, 2019 4.276 4.276 4.276 0 -0.04(-1.00%)
Aug 16, 2019 4.293 4.414 4.293 4.319 2,083 -0.02(-0.44%)
Aug 15, 2019 4.285 4.389 4.285 4.338 6,958 +0.02(+0.44%)
Aug 14, 2019 4.276 4.354 4.276 4.319 7,009 +0.03(+0.60%)
Aug 13, 2019 4.449 4.449 4.276 4.293 10,760 -0.09(-2.07%)
Aug 12, 2019 4.535 4.535 4.380 4.384 4,911 -0.07(-1.65%)
Aug 09, 2019 4.476 4.572 4.328 4.457 10,418 +0.08(+1.78%)
Aug 08, 2019 4.630 4.630 4.380 4.380 4,565 -0.05(-1.17%)
Aug 07, 2019 4.431 4.622 4.319 4.431 17,899 -0.05(-1.16%)
Aug 06, 2019 4.492 4.492 4.479 4.483 1,807 -0.14(-2.99%)
Aug 05, 2019 4.492 4.691 4.492 4.622 25,669 +0.09(+1.90%)
Aug 02, 2019 4.691 4.691 4.535 4.535 4,051 -0.09(-1.87%)
Aug 01, 2019 4.460 4.647 4.423 4.622 10,571 +0.21(+4.70%)
Jul 31, 2019 4.440 4.665 4.406 4.414 7,179 -0.01(-0.20%)
Jul 30, 2019 4.691 4.691 4.406 4.423 3,333 -0.01(-0.19%)
Jul 29, 2019 4.544 4.596 4.388 4.431 24,502 -0.18(-3.93%)
Jul 26, 2019 4.691 4.691 4.613 4.613 1,620 +0.22(+5.12%)
Jul 25, 2019 4.371 4.535 4.371 4.388 6,063 -0.02(-0.39%)
Jul 24, 2019 4.449 4.534 4.406 4.406 2,414 -0.01(-0.20%)
Jul 23, 2019 4.492 4.549 4.414 4.414 1,663 -0.02(-0.39%)
Jul 22, 2019 4.447 4.465 4.431 4.431 1,465 +0.02(+0.39%)
Jul 19, 2019 4.665 4.665 4.414 4.414 3,357 -0.03(-0.73%)
Jul 18, 2019 4.673 4.673 4.406 4.447 2,441 +0.06(+1.33%)
Jul 17, 2019 4.388 4.397 4.388 4.388 1,949 +0.00(+0.00%)
Jul 16, 2019 4.518 4.518 4.388 4.388 911 -0.07(-1.46%)
Jul 15, 2019 4.521 4.521 4.453 4.453 3,225 -0.06(-1.43%)
Jul 12, 2019 4.630 4.665 4.518 4.518 5,093 -0.18(-3.86%)
Jul 11, 2019 4.656 4.803 4.483 4.699 10,011 -0.02(-0.37%)
Jul 10, 2019 4.423 4.812 4.423 4.717 10,576 +0.29(+6.64%)
Jul 09, 2019 4.449 4.455 4.414 4.423 6,516 -0.11(-2.48%)
Jul 08, 2019 4.406 4.535 4.336 4.535 14,544 +0.13(+2.94%)
Jul 05, 2019 4.380 4.406 4.380 4.406 926 +0.07(+1.51%)
Jul 03, 2019 4.371 4.371 4.340 4.340 2,315 -0.01(-0.32%)
Jul 02, 2019 4.345 4.354 4.241 4.354 8,669 +0.03(+0.60%)
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.