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 (%)
Jan 29, 2016 4.278 4.465 4.278 4.333 13,560 +0.00(+0.00%)
Jan 28, 2016 4.373 4.373 4.302 4.333 13,291 +0.01(+0.18%)
Jan 27, 2016 4.388 4.388 4.231 4.325 5,477 -0.06(-1.43%)
Jan 26, 2016 4.482 4.544 4.278 4.388 34,044 -0.16(-3.45%)
Jan 25, 2016 4.693 4.693 4.466 4.544 13,245 -0.09(-1.86%)
Jan 22, 2016 4.623 4.693 4.539 4.631 24,845 +0.05(+1.03%)
Jan 21, 2016 4.521 4.711 4.521 4.584 8,651 -0.03(-0.68%)
Jan 20, 2016 4.803 4.803 4.458 4.615 44,895 -0.03(-0.67%)
Jan 19, 2016 4.772 4.866 4.433 4.646 24,948 -0.26(-5.27%)
Jan 15, 2016 4.905 4.905 4.905 0 -0.08(-1.57%)
Jan 14, 2016 4.991 5.085 4.772 4.983 8,799 +0.08(+1.60%)
Jan 13, 2016 5.242 5.242 4.866 4.905 28,521 -0.41(-7.67%)
Jan 12, 2016 5.328 5.399 5.281 5.312 7,730 -0.01(-0.15%)
Jan 11, 2016 5.438 5.438 5.015 5.320 21,801 +0.04(+0.74%)
Jan 08, 2016 5.399 5.399 5.242 5.281 10,599 -0.05(-0.88%)
Jan 07, 2016 5.171 5.391 5.171 5.328 50,177 +0.16(+3.19%)
Jan 06, 2016 5.131 5.163 5.097 5.163 13,532 -0.01(-0.15%)
Jan 05, 2016 5.116 5.171 5.116 5.171 7,272 +0.05(+1.07%)
Jan 04, 2016 5.101 5.163 5.029 5.116 5,874 -0.02(-0.31%)
Dec 31, 2015 5.132 5.132 5.132 0 +0.13(+2.50%)
Dec 30, 2015 4.983 5.085 4.905 5.007 9,161 -0.00(-0.03%)
Dec 29, 2015 4.936 5.085 4.936 5.008 18,229 +0.06(+1.13%)
Dec 28, 2015 5.015 5.054 4.874 4.952 33,396 -0.10(-2.00%)
Dec 24, 2015 5.053 5.053 5.053 0 +0.04(+0.77%)
Dec 23, 2015 5.093 5.124 4.968 5.015 11,572 -0.01(-0.16%)
Dec 22, 2015 5.015 5.124 4.975 5.022 6,154 +0.03(+0.63%)
Dec 21, 2015 5.038 5.211 4.943 4.991 10,602 -0.17(-3.34%)
Dec 18, 2015 5.069 5.257 4.975 5.163 16,655 +0.08(+1.54%)
Dec 17, 2015 5.273 5.273 5.077 5.085 4,565 -0.04(-0.76%)
Dec 16, 2015 5.127 5.242 5.054 5.124 20,354 -0.02(-0.38%)
Dec 15, 2015 5.226 5.304 5.144 5.144 6,602 -0.08(-1.50%)
Dec 14, 2015 5.226 5.250 5.093 5.222 20,019 +0.01(+0.23%)
Dec 11, 2015 5.218 5.250 5.210 5.210 3,288 -0.06(-1.19%)
Dec 10, 2015 5.312 5.320 5.203 5.273 4,752 -0.03(-0.48%)
Dec 09, 2015 5.367 5.367 5.273 5.298 2,820 -0.05(-0.99%)
Dec 08, 2015 5.289 5.380 5.273 5.351 10,291 +0.09(+1.64%)
Dec 07, 2015 5.257 5.320 5.214 5.265 5,816 +0.00(+0.00%)
Dec 04, 2015 5.204 5.265 5.151 5.265 768 +0.13(+2.60%)
Dec 03, 2015 5.203 5.203 5.132 5.132 3,969 -0.10(-1.93%)
Dec 02, 2015 5.242 5.250 5.191 5.233 3,216 -0.01(-0.24%)
Dec 01, 2015 5.218 5.246 5.187 5.246 1,749 -0.08(-1.54%)
Nov 30, 2015 5.195 5.359 5.195 5.328 10,087 +0.13(+2.56%)
Nov 27, 2015 5.156 5.195 5.156 5.195 6,269 +0.03(+0.67%)
Nov 25, 2015 5.160 5.160 5.160 0 +0.01(+0.24%)
Nov 24, 2015 5.210 5.210 5.148 5.148 1,115 -0.02(-0.30%)
Nov 23, 2015 5.232 5.163 16,783 +0.01(+0.15%)
Nov 20, 2015 5.203 5.226 5.109 5.156 11,274 -0.01(-0.15%)
Nov 19, 2015 5.123 5.195 5.123 5.163 2,657 -0.03(-0.61%)
Nov 18, 2015 5.195 5.242 5.195 5.195 3,901 +0.08(+1.53%)
Nov 17, 2015 5.265 5.265 4.952 5.116 18,322 -0.11(-2.10%)
Nov 16, 2015 4.944 5.263 4.944 5.226 35,892 +0.13(+2.46%)
Nov 13, 2015 4.655 5.132 4.655 5.101 43,279 +0.43(+9.23%)
Nov 12, 2015 4.701 4.721 4.670 4.670 9,389 -0.05(-1.00%)
Nov 11, 2015 4.701 4.740 4.701 4.717 5,484 +0.05(+1.01%)
Nov 10, 2015 4.654 4.717 4.654 4.670 7,889 +0.04(+0.85%)
Nov 09, 2015 4.701 4.717 4.584 4.631 15,733 +0.02(+0.34%)
Nov 06, 2015 4.671 4.701 4.607 4.615 6,039 -0.11(-2.32%)
Nov 05, 2015 4.646 4.725 4.646 4.725 3,329 +0.01(+0.16%)
Nov 04, 2015 4.631 4.725 4.631 4.717 6,423 +0.01(+0.17%)
Nov 03, 2015 4.638 4.709 4.638 4.709 12,321 -0.01(-0.17%)
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.