Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Natl Finl (NQ: SNFCA )

7.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Jul 31, 2023 8.430 8.580 8.430 8.540 17,321 +0.09(+1.07%)
Jul 28, 2023 8.400 8.530 8.400 8.450 17,976 +0.02(+0.24%)
Jul 27, 2023 8.580 8.580 8.370 8.430 27,276 -0.11(-1.29%)
Jul 26, 2023 8.400 8.700 8.400 8.540 25,410 -0.04(-0.47%)
Jul 25, 2023 8.640 8.700 8.575 8.580 11,360 -0.10(-1.15%)
Jul 24, 2023 8.610 8.690 8.420 8.680 32,157 +0.13(+1.52%)
Jul 21, 2023 8.700 8.700 8.510 8.550 17,029 -0.15(-1.72%)
Jul 20, 2023 8.660 8.740 8.620 8.700 21,795 +0.10(+1.16%)
Jul 19, 2023 8.660 8.704 8.560 8.600 16,544 -0.05(-0.58%)
Jul 18, 2023 8.490 8.700 8.410 8.650 21,885 +0.20(+2.37%)
Jul 17, 2023 8.430 8.530 8.410 8.450 23,667 +0.05(+0.60%)
Jul 14, 2023 8.274 8.490 8.274 8.400 21,872 -0.01(-0.12%)
Jul 13, 2023 8.350 8.480 8.300 8.410 20,711 +0.06(+0.72%)
Jul 12, 2023 8.230 8.440 8.230 8.350 20,188 +0.06(+0.72%)
Jul 11, 2023 8.350 8.480 8.220 8.290 26,310 -0.07(-0.84%)
Jul 10, 2023 8.670 8.720 8.340 8.360 30,188 -0.36(-4.13%)
Jul 07, 2023 8.520 8.850 8.271 8.720 134,816 +0.16(+1.87%)
Jul 06, 2023 8.820 8.820 8.260 8.560 72,693 +0.02(+0.20%)
Jul 05, 2023 8.514 8.571 8.457 8.543 63,494 +0.04(+0.45%)
Jul 03, 2023 8.457 8.505 8.381 8.505 40,348 +0.06(+0.68%)
Jun 30, 2023 8.438 8.448 8.295 8.448 48,959 +0.10(+1.14%)
Jun 29, 2023 8.343 8.448 8.314 8.352 20,507 +0.08(+0.92%)
Jun 28, 2023 8.147 8.448 8.147 8.276 49,045 +0.10(+1.28%)
Jun 27, 2023 7.829 8.267 7.829 8.171 24,270 +0.25(+3.13%)
Jun 26, 2023 8.238 8.305 7.781 7.924 69,812 -0.32(-3.93%)
Jun 23, 2023 8.305 8.457 8.095 8.248 1,326,823 -0.17(-2.04%)
Jun 22, 2023 8.371 8.476 8.276 8.419 56,690 +0.05(+0.57%)
Jun 21, 2023 8.000 8.476 8.000 8.371 53,215 +0.38(+4.77%)
Jun 20, 2023 8.095 8.333 7.990 7.990 45,156 -0.16(-1.99%)
Jun 16, 2023 8.286 8.333 8.033 8.152 92,820 -0.13(-1.61%)
Jun 15, 2023 8.229 8.417 8.133 8.286 32,999 +0.06(+0.69%)
Jun 14, 2023 8.190 8.371 8.048 8.229 36,256 -0.03(-0.35%)
Jun 13, 2023 8.431 8.431 8.114 8.257 43,797 -0.14(-1.70%)
Jun 12, 2023 8.276 8.467 8.190 8.400 58,124 +0.13(+1.61%)
Jun 09, 2023 8.048 8.295 7.895 8.267 55,507 +0.22(+2.72%)
Jun 08, 2023 7.905 8.048 7.895 8.048 40,155 +0.14(+1.81%)
Jun 07, 2023 7.905 7.914 7.810 7.905 23,504 +0.01(+0.12%)
Jun 06, 2023 7.886 7.914 7.810 7.895 33,726 +0.04(+0.48%)
Jun 05, 2023 7.905 7.905 7.668 7.857 56,627 -0.05(-0.60%)
Jun 02, 2023 7.705 8.329 7.676 7.905 62,815 +0.24(+3.11%)
Jun 01, 2023 7.476 7.705 7.372 7.667 26,594 +0.10(+1.39%)
May 31, 2023 7.581 7.590 7.362 7.562 16,226 +0.12(+1.66%)
May 30, 2023 7.371 7.571 7.371 7.438 28,901 +0.07(+0.90%)
May 26, 2023 7.229 7.567 7.229 7.371 18,498 -0.10(-1.40%)
May 25, 2023 7.552 7.562 7.210 7.476 25,936 -0.05(-0.63%)
May 24, 2023 7.419 7.610 7.314 7.524 32,459 +0.14(+1.94%)
May 23, 2023 6.771 7.381 6.771 7.381 20,898 +0.68(+10.09%)
May 22, 2023 6.619 6.836 6.438 6.705 51,550 +0.09(+1.29%)
May 19, 2023 6.857 6.857 6.443 6.619 35,044 -0.24(-3.47%)
May 18, 2023 7.295 7.295 6.857 6.857 34,258 -0.43(-5.88%)
May 17, 2023 7.286 7.286 7.048 7.286 13,403 -0.15(-2.05%)
May 16, 2023 7.610 7.610 7.438 7.438 2,524 -0.10(-1.26%)
May 15, 2023 7.410 7.548 7.246 7.533 16,725 +0.07(+0.89%)
May 12, 2023 7.352 7.476 7.352 7.467 23,030 +0.08(+1.03%)
May 11, 2023 7.562 7.562 7.381 7.390 9,955 -0.20(-2.63%)
May 10, 2023 7.486 7.610 7.438 7.590 17,834 -0.03(-0.37%)
May 09, 2023 7.495 7.619 7.452 7.619 19,566 +0.12(+1.65%)
May 08, 2023 7.238 7.581 7.114 7.495 61,412 +0.26(+3.55%)
May 05, 2023 6.876 7.276 6.857 7.238 19,845 +0.30(+4.40%)
May 04, 2023 7.105 7.105 6.857 6.933 17,025 -0.07(-0.95%)
May 03, 2023 7.190 7.190 7.000 7.000 13,058 -0.13(-1.87%)
May 02, 2023 7.038 7.190 6.848 7.133 24,226 +0.08(+1.08%)
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.