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

Security Natl Finl (NQ: SNFCA )

6.700 +0.110 (+1.67%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2020 4.773 4.971 4.773 4.971 4,644 -0.05(-0.95%)
Apr 29, 2020 4.725 5.036 4.665 5.019 35,867 +0.43(+9.42%)
Apr 28, 2020 4.587 4.725 4.544 4.587 41,087 -0.06(-1.30%)
Apr 27, 2020 4.319 4.725 4.290 4.647 42,348 +0.35(+8.25%)
Apr 24, 2020 4.319 4.319 4.161 4.293 31,603 -0.03(-0.60%)
Apr 23, 2020 4.172 4.319 4.155 4.319 44,222 +0.03(+0.60%)
Apr 22, 2020 4.311 4.319 4.190 4.293 14,966 +0.04(+1.02%)
Apr 21, 2020 4.354 4.354 4.233 4.250 36,042 -0.13(-2.86%)
Apr 20, 2020 4.360 4.397 4.224 4.375 6,434 -0.00(-0.10%)
Apr 17, 2020 4.431 4.431 4.342 4.380 5,093 +0.08(+1.81%)
Apr 16, 2020 4.285 4.475 4.285 4.302 4,743 +0.04(+1.01%)
Apr 15, 2020 4.414 4.540 4.233 4.259 17,546 -0.03(-0.80%)
Apr 14, 2020 4.289 4.362 4.160 4.293 24,254 -0.09(-1.97%)
Apr 13, 2020 4.544 4.544 4.202 4.380 38,568 -0.29(-6.28%)
Apr 09, 2020 4.112 4.682 4.034 4.673 54,987 +0.42(+9.96%)
Apr 08, 2020 4.017 4.267 3.814 4.250 12,965 +0.19(+4.68%)
Apr 07, 2020 3.775 4.060 3.766 4.060 9,802 +0.41(+11.37%)
Apr 06, 2020 3.638 3.775 3.638 3.645 8,780 +0.03(+0.72%)
Apr 03, 2020 3.542 3.619 3.464 3.619 3,241 +0.07(+1.95%)
Apr 02, 2020 3.671 3.671 3.550 3.550 6,773 -0.08(-2.14%)
Apr 01, 2020 3.644 3.691 3.628 3.628 3,985 -0.06(-1.64%)
Mar 31, 2020 3.568 3.689 3.550 3.689 7,656 +0.14(+3.89%)
Mar 30, 2020 3.352 3.645 3.352 3.550 4,116 +0.30(+9.29%)
Mar 27, 2020 3.749 3.749 3.249 3.249 29,982 -0.46(-12.34%)
Mar 26, 2020 3.594 3.740 3.594 3.706 7,551 +0.08(+2.14%)
Mar 25, 2020 3.602 3.775 3.602 3.628 3,434 +0.08(+2.19%)
Mar 24, 2020 3.827 3.827 3.542 3.550 3,638 +0.04(+1.23%)
Mar 23, 2020 3.715 3.844 3.507 3.507 11,174 -0.26(-6.88%)
Mar 20, 2020 3.654 3.784 3.654 3.766 2,662 +0.10(+2.68%)
Mar 19, 2020 3.697 3.697 3.650 3.668 1,159 -0.08(-2.16%)
Mar 18, 2020 3.792 3.827 3.680 3.749 14,788 +0.02(+0.46%)
Mar 17, 2020 3.887 3.887 3.732 3.732 1,000 -0.15(-3.79%)
Mar 16, 2020 3.887 3.974 3.810 3.879 15,722 -0.17(-4.26%)
Mar 13, 2020 4.311 4.311 4.051 4.051 4,398 -0.21(-4.87%)
Mar 12, 2020 4.276 4.293 4.116 4.259 2,407 -0.05(-1.20%)
Mar 11, 2020 4.276 4.319 4.276 4.311 7,250 -0.01(-0.20%)
Mar 10, 2020 4.311 4.336 4.285 4.319 4,129 +0.05(+1.24%)
Mar 09, 2020 4.319 4.319 4.266 4.266 3,380 -0.12(-2.78%)
Mar 06, 2020 4.431 4.431 4.362 4.388 3,357 -0.02(-0.39%)
Mar 05, 2020 4.406 4.457 4.406 4.406 3,104 -0.07(-1.48%)
Mar 04, 2020 4.472 4.472 4.472 4.472 513 +0.03(+0.61%)
Mar 03, 2020 4.423 4.449 4.414 4.444 8,804 -0.02(-0.48%)
Mar 02, 2020 4.466 4.492 4.406 4.466 1,670 -0.05(-1.15%)
Feb 28, 2020 4.457 4.518 4.401 4.518 24,194 +0.03(+0.77%)
Feb 27, 2020 4.457 4.483 4.457 4.483 2,843 +0.03(+0.58%)
Feb 26, 2020 4.440 4.462 4.414 4.457 9,962 +0.01(+0.30%)
Feb 25, 2020 4.483 4.483 4.319 4.444 7,034 -0.08(-1.71%)
Feb 24, 2020 4.475 4.522 4.328 4.522 13,717 -0.01(-0.30%)
Feb 21, 2020 4.596 4.609 4.406 4.535 11,344 -0.02(-0.49%)
Feb 20, 2020 4.501 4.613 4.501 4.558 2,546 -0.04(-0.97%)
Feb 19, 2020 4.863 4.863 4.434 4.602 10,508 -0.28(-5.70%)
Feb 18, 2020 4.881 4.901 4.706 4.881 19,437 +0.00(+0.00%)
Feb 14, 2020 4.924 4.963 4.881 4.881 2,894 -0.12(-2.46%)
Feb 13, 2020 4.898 5.010 4.777 5.004 12,049 +0.15(+3.02%)
Feb 12, 2020 4.888 4.897 4.853 4.857 1,846 -0.15(-2.94%)
Feb 11, 2020 4.863 5.028 4.751 5.004 8,223 +0.14(+2.90%)
Feb 10, 2020 4.889 4.889 4.794 4.863 9,161 -0.02(-0.45%)
Feb 07, 2020 4.834 4.885 4.818 4.885 9,145 -0.05(-0.97%)
Feb 06, 2020 4.902 4.933 4.902 4.933 922 -0.09(-1.71%)
Feb 05, 2020 4.915 5.019 4.907 5.019 4,145 +0.11(+2.29%)
Feb 04, 2020 4.915 4.915 4.907 4.907 420 +0.11(+2.34%)
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.