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

Security Natl Finl (NQ: SNFCA )

7.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2020 5.503 5.909 5.503 5.827 64,260 +0.22(+3.93%)
Jun 29, 2020 5.563 5.796 5.503 5.606 100,096 -0.16(-2.70%)
Jun 26, 2020 5.995 6.090 5.382 5.762 935,939 -0.29(-4.71%)
Jun 25, 2020 6.125 6.125 5.900 6.047 95,670 +0.00(+0.00%)
Jun 24, 2020 6.151 6.258 6.004 6.047 119,089 -0.07(-1.13%)
Jun 23, 2020 6.133 6.384 6.116 6.116 120,856 -0.01(-0.14%)
Jun 22, 2020 6.341 6.392 6.064 6.125 211,235 -0.05(-0.84%)
Jun 19, 2020 6.185 6.289 5.926 6.176 47,925 +0.13(+2.14%)
Jun 18, 2020 5.861 6.233 5.861 6.047 50,976 -0.16(-2.51%)
Jun 17, 2020 5.917 6.220 5.917 6.202 26,427 -0.02(-0.28%)
Jun 16, 2020 6.202 6.289 6.139 6.220 48,070 +0.09(+1.41%)
Jun 15, 2020 6.125 6.418 5.736 6.133 46,199 -0.26(-4.05%)
Jun 12, 2020 6.168 6.436 6.064 6.392 48,041 +0.32(+5.26%)
Jun 11, 2020 6.103 6.405 5.961 6.073 28,162 -0.36(-5.64%)
Jun 10, 2020 6.479 6.479 5.857 6.436 62,772 -0.03(-0.53%)
Jun 09, 2020 6.496 6.509 5.805 6.470 84,187 -0.01(-0.13%)
Jun 08, 2020 5.874 6.479 5.659 6.479 159,403 +0.65(+11.11%)
Jun 05, 2020 5.615 5.831 5.615 5.831 57,881 +0.24(+4.33%)
Jun 04, 2020 5.520 5.684 5.373 5.589 36,523 -0.06(-1.07%)
Jun 03, 2020 5.503 5.658 5.218 5.649 12,528 +0.28(+5.14%)
Jun 02, 2020 5.511 5.684 5.373 5.373 22,176 -0.07(-1.27%)
Jun 01, 2020 5.641 5.641 5.442 5.442 11,304 -0.16(-2.93%)
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%)
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.