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, 2016 4.638 4.638 4.546 4.591 5,489 +0.01(+0.17%)
Sep 29, 2016 4.458 4.654 4.458 4.584 13,583 +0.11(+2.45%)
Sep 28, 2016 4.302 4.568 4.302 4.474 76,222 +0.22(+5.16%)
Sep 27, 2016 4.302 4.302 4.168 4.255 26,569 +0.05(+1.12%)
Sep 26, 2016 4.223 4.309 4.161 4.208 13,369 -0.10(-2.36%)
Sep 23, 2016 4.349 4.349 4.309 4.309 5,999 -0.05(-1.08%)
Sep 22, 2016 4.584 4.584 4.318 4.356 9,392 -0.16(-3.64%)
Sep 21, 2016 4.560 4.560 4.521 4.521 2,047 +0.04(+0.87%)
Sep 20, 2016 4.529 4.529 4.435 4.482 3,371 -0.03(-0.69%)
Sep 19, 2016 4.701 4.701 4.396 4.513 29,035 -0.07(-1.54%)
Sep 16, 2016 4.309 4.584 4.309 4.584 20,785 +0.26(+5.98%)
Sep 15, 2016 4.309 4.388 4.278 4.325 11,741 -0.02(-0.36%)
Sep 14, 2016 4.364 4.364 4.302 4.341 6,543 +0.10(+2.40%)
Sep 13, 2016 4.262 4.317 4.200 4.239 34,559 -0.07(-1.64%)
Sep 12, 2016 4.335 4.403 4.278 4.309 23,401 +0.00(+0.00%)
Sep 09, 2016 4.427 4.427 4.247 4.309 13,773 -0.10(-2.31%)
Sep 08, 2016 4.466 4.466 4.349 4.411 5,960 -0.05(-1.23%)
Sep 07, 2016 4.537 4.537 4.466 4.466 17,080 -0.09(-2.06%)
Sep 06, 2016 4.591 4.603 4.474 4.560 15,328 +0.02(+0.52%)
Sep 02, 2016 4.537 4.537 4.537 0 +0.07(+1.58%)
Sep 01, 2016 4.466 4.499 4.466 4.466 12,420 +0.00(+0.00%)
Aug 31, 2016 4.529 4.537 4.466 4.466 8,214 -0.05(-1.04%)
Aug 30, 2016 4.591 4.591 4.505 4.513 4,659 -0.05(-1.20%)
Aug 29, 2016 4.544 4.568 4.544 4.568 759 +0.03(+0.62%)
Aug 26, 2016 4.615 4.615 4.540 4.540 1,534 +0.02(+0.36%)
Aug 25, 2016 4.631 4.631 4.521 4.524 4,618 -0.06(-1.31%)
Aug 24, 2016 4.513 4.584 4.513 4.584 6,603 -0.00(-0.00%)
Aug 23, 2016 4.544 4.584 4.490 4.584 11,666 +0.06(+1.39%)
Aug 22, 2016 4.497 4.568 4.497 4.521 18,705 +0.01(+0.17%)
Aug 19, 2016 4.466 4.537 4.466 4.513 7,144 -0.01(-0.17%)
Aug 18, 2016 4.689 4.689 4.505 4.521 9,930 -0.10(-2.20%)
Aug 17, 2016 4.614 4.819 4.427 4.623 72,990 +0.05(+1.20%)
Aug 16, 2016 4.662 4.662 4.490 4.568 10,665 -0.02(-0.34%)
Aug 15, 2016 4.043 4.642 3.996 4.584 157,842 +0.47(+11.43%)
Aug 12, 2016 4.458 4.458 3.910 4.114 73,781 -0.34(-7.57%)
Aug 11, 2016 4.427 4.505 4.309 4.450 24,785 +0.00(+0.00%)
Aug 10, 2016 4.466 4.474 4.396 4.450 16,060 -0.02(-0.35%)
Aug 09, 2016 4.411 4.497 4.411 4.466 15,954 +0.07(+1.61%)
Aug 08, 2016 4.513 4.529 4.388 4.396 12,503 -0.06(-1.41%)
Aug 05, 2016 4.114 4.537 4.074 4.458 72,524 +0.26(+6.16%)
Aug 04, 2016 4.137 4.200 4.129 4.200 525 +0.07(+1.71%)
Aug 03, 2016 4.116 4.137 4.107 4.129 1,809 -0.04(-0.94%)
Aug 02, 2016 4.023 4.168 4.021 4.168 12,628 +0.10(+2.50%)
Aug 01, 2016 4.247 4.247 3.885 4.066 17,851 -0.09(-2.08%)
Jul 29, 2016 4.255 4.255 4.114 4.153 12,240 -0.08(-1.94%)
Jul 28, 2016 4.168 4.270 4.114 4.235 14,647 +0.07(+1.79%)
Jul 27, 2016 4.161 4.243 4.114 4.161 19,561 +0.05(+1.14%)
Jul 26, 2016 4.043 4.121 4.035 4.114 13,435 +0.04(+0.96%)
Jul 25, 2016 4.035 4.106 4.035 4.074 7,673 +0.01(+0.19%)
Jul 22, 2016 4.114 4.114 4.035 4.066 778 +0.00(+0.11%)
Jul 21, 2016 4.098 4.098 4.043 4.062 5,444 -0.01(-0.30%)
Jul 20, 2016 4.074 4.114 4.074 4.074 2,294 +0.00(+0.00%)
Jul 19, 2016 4.114 4.114 3.996 4.074 3,338 -0.04(-0.95%)
Jul 18, 2016 4.074 4.114 4.074 4.114 7,739 +0.00(+0.00%)
Jul 15, 2016 4.171 4.171 4.104 4.114 2,493 +0.02(+0.57%)
Jul 14, 2016 4.278 4.278 3.996 4.090 24,037 +0.09(+2.35%)
Jul 13, 2016 3.839 4.215 3.839 3.996 19,114 +0.11(+2.86%)
Jul 12, 2016 3.878 3.918 3.878 3.885 23,436 +0.04(+0.98%)
Jul 11, 2016 3.839 3.863 3.839 3.847 43,034 +0.02(+0.41%)
Jul 08, 2016 3.839 3.761 3.831 7,753 +0.02(+0.58%)
Jul 07, 2016 3.824 3.824 3.786 3.809 4,616 +0.00(+0.03%)
Jul 05, 2016 3.809 3.831 3.792 3.808 2,081 +0.01(+0.21%)
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.