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 (%)
May 29, 2020 5.399 5.632 5.356 5.606 15,743 +0.16(+2.85%)
May 28, 2020 5.589 5.615 5.408 5.451 27,045 -0.15(-2.62%)
May 27, 2020 5.192 5.615 5.187 5.598 27,137 +0.20(+3.68%)
May 26, 2020 5.330 5.399 5.243 5.399 23,731 +0.04(+0.81%)
May 22, 2020 5.010 5.356 5.010 5.356 7,177 +0.35(+6.90%)
May 21, 2020 5.183 5.339 5.010 5.010 47,877 -0.26(-4.92%)
May 20, 2020 5.227 5.326 5.174 5.269 22,629 -0.04(-0.81%)
May 19, 2020 4.861 5.356 4.859 5.313 41,696 +0.39(+7.89%)
May 18, 2020 4.881 4.924 4.682 4.924 49,798 +0.04(+0.88%)
May 15, 2020 4.846 4.924 4.644 4.881 20,142 +0.18(+3.86%)
May 14, 2020 4.699 4.699 4.475 4.699 31,620 -0.01(-0.18%)
May 13, 2020 4.708 4.829 4.501 4.708 46,946 -0.04(-0.91%)
May 12, 2020 4.768 5.166 4.673 4.751 13,635 -0.01(-0.18%)
May 11, 2020 5.192 5.192 4.760 4.760 59,140 -0.35(-6.93%)
May 08, 2020 4.941 5.416 4.896 5.114 50,819 +0.23(+4.78%)
May 07, 2020 4.924 4.958 4.768 4.881 16,728 -0.03(-0.53%)
May 06, 2020 4.907 4.967 4.786 4.907 32,940 +0.07(+1.43%)
May 05, 2020 4.760 4.863 4.760 4.837 8,749 -0.04(-0.88%)
May 04, 2020 4.846 4.907 4.760 4.881 10,448 -0.05(-1.05%)
May 01, 2020 4.950 5.002 4.742 4.933 36,812 -0.04(-0.78%)
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%)
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.