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 (%)
Aug 31, 2017 4.701 4.780 4.623 4.623 16,118 -0.08(-1.67%)
Aug 30, 2017 4.662 4.701 4.658 4.701 2,572 +0.08(+1.70%)
Aug 29, 2017 4.662 4.780 4.584 4.623 10,648 -0.04(-0.84%)
Aug 28, 2017 4.780 4.858 4.505 4.662 25,983 -0.06(-1.24%)
Aug 25, 2017 4.897 4.936 4.544 4.721 40,909 -0.18(-3.60%)
Aug 24, 2017 4.891 4.897 4.858 4.897 6,922 -0.04(-0.79%)
Aug 23, 2017 4.936 4.936 4.936 4.936 516 +0.08(+1.61%)
Aug 22, 2017 4.975 4.975 4.858 4.858 29,655 -0.04(-0.80%)
Aug 21, 2017 4.935 4.975 4.897 4.897 9,878 -0.04(-0.79%)
Aug 18, 2017 4.897 4.936 4.897 4.936 32,856 +0.04(+0.80%)
Aug 17, 2017 4.858 4.897 4.780 4.897 5,190 +0.04(+0.81%)
Aug 16, 2017 4.897 4.936 4.780 4.858 17,077 +0.08(+1.64%)
Aug 15, 2017 4.941 4.975 4.780 4.780 10,935 -0.20(-3.94%)
Aug 14, 2017 4.975 4.975 4.897 4.975 6,540 +0.20(+4.10%)
Aug 11, 2017 4.819 4.936 4.564 4.780 7,981 -0.08(-1.61%)
Aug 10, 2017 4.858 4.858 4.858 4.858 1,336 +0.04(+0.81%)
Aug 09, 2017 4.858 4.858 4.740 4.819 6,553 -0.08(-1.60%)
Aug 08, 2017 4.897 4.897 4.768 4.897 5,687 -0.04(-0.79%)
Aug 07, 2017 4.897 4.936 4.858 4.936 11,140 +0.00(+0.00%)
Aug 04, 2017 4.897 4.936 4.780 4.936 5,539 +0.00(+0.00%)
Aug 03, 2017 4.932 4.936 4.897 4.936 1,226 +0.00(+0.00%)
Aug 02, 2017 4.897 4.944 4.897 4.936 3,084 -0.04(-0.79%)
Aug 01, 2017 5.054 5.054 4.936 4.975 2,321 -0.04(-0.78%)
Jul 31, 2017 4.936 5.015 4.897 5.015 8,175 +0.00(+0.00%)
Jul 28, 2017 5.015 5.054 4.897 5.015 8,387 +0.00(+0.00%)
Jul 27, 2017 5.054 5.054 4.897 5.015 4,932 +0.04(+0.79%)
Jul 26, 2017 4.975 4.995 4.897 4.975 3,033 +0.00(+0.00%)
Jul 25, 2017 4.936 5.054 4.936 4.975 12,904 +0.00(+0.00%)
Jul 24, 2017 4.936 4.975 4.936 4.975 13,355 +0.04(+0.79%)
Jul 21, 2017 5.093 5.093 4.936 4.936 8,332 -0.12(-2.33%)
Jul 20, 2017 5.054 5.132 5.015 5.054 7,651 +0.00(+0.00%)
Jul 19, 2017 5.054 5.054 4.901 5.054 5,684 +0.00(+0.00%)
Jul 18, 2017 5.054 5.054 5.015 5.054 9,619 +0.04(+0.78%)
Jul 17, 2017 5.054 5.054 4.936 5.015 5,465 +0.00(+0.00%)
Jul 14, 2017 4.936 5.101 4.936 5.015 8,354 +0.00(+0.00%)
Jul 13, 2017 5.061 5.093 4.936 5.015 5,235 -0.02(-0.39%)
Jul 12, 2017 5.073 5.073 5.015 5.034 2,661 +0.10(+1.98%)
Jul 11, 2017 4.936 5.132 4.936 4.936 11,990 -0.08(-1.56%)
Jul 10, 2017 4.901 5.015 4.897 5.015 28,517 +0.08(+1.59%)
Jul 07, 2017 4.858 4.936 4.819 4.936 10,205 +0.04(+0.80%)
Jul 06, 2017 4.897 4.897 4.858 4.897 932 +0.00(+0.00%)
Jul 05, 2017 4.858 4.897 4.627 4.897 31,733 -0.02(-0.40%)
Jul 03, 2017 4.936 4.936 4.740 4.917 5,285 -0.08(-1.57%)
Jun 30, 2017 5.015 5.015 4.748 4.995 13,307 -0.02(-0.39%)
Jun 29, 2017 4.936 5.132 4.936 5.015 45,096 +0.08(+1.59%)
Jun 28, 2017 4.936 4.975 4.936 4.936 7,960 -0.04(-0.79%)
Jun 27, 2017 4.975 4.975 4.897 4.975 1,178 +0.04(+0.79%)
Jun 26, 2017 4.897 4.936 4.877 4.936 1,855 -0.04(-0.79%)
Jun 23, 2017 4.897 4.975 4.897 4.975 5,140 -0.00(-0.08%)
Jun 22, 2017 5.054 5.054 4.975 4.979 1,407 +0.00(+0.08%)
Jun 21, 2017 5.054 5.054 4.815 4.975 10,133 +0.00(+0.00%)
Jun 20, 2017 5.015 5.015 4.858 4.975 7,425 +0.08(+1.60%)
Jun 19, 2017 5.015 5.015 4.858 4.897 7,604 -0.12(-2.34%)
Jun 16, 2017 4.975 5.015 4.936 5.015 2,237 +0.00(+0.00%)
Jun 15, 2017 4.936 5.015 4.858 5.015 5,910 +0.12(+2.40%)
Jun 14, 2017 4.858 4.956 4.858 4.897 8,128 +0.00(+0.00%)
Jun 13, 2017 4.975 5.054 4.897 4.897 37,803 -0.08(-1.57%)
Jun 12, 2017 4.936 4.975 4.897 4.975 14,124 +0.06(+1.20%)
Jun 09, 2017 4.897 4.975 4.858 4.917 6,881 -0.06(-1.18%)
Jun 08, 2017 4.975 4.975 4.858 4.975 4,853 +0.00(+0.00%)
Jun 07, 2017 4.858 4.975 4.858 4.975 2,874 +0.04(+0.79%)
Jun 06, 2017 4.975 4.975 4.897 4.936 2,253 +0.00(+0.00%)
Jun 05, 2017 4.936 4.975 4.897 4.936 9,664 -0.04(-0.79%)
Jun 02, 2017 4.975 4.975 4.897 4.975 2,278 +0.08(+1.60%)
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.