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

Security Natl Finl (NQ: SNFCA )

8.090 -0.080 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2016 4.529 4.537 4.466 4.466 8,214 -0.05(-1.04%)
Aug 30, 2016 4.591 4.591 4.505 4.513 4,659 -0.05(-1.20%)
Aug 29, 2016 4.544 4.568 4.544 4.568 759 +0.03(+0.62%)
Aug 26, 2016 4.615 4.615 4.540 4.540 1,534 +0.02(+0.36%)
Aug 25, 2016 4.631 4.631 4.521 4.524 4,618 -0.06(-1.31%)
Aug 24, 2016 4.513 4.584 4.513 4.584 6,603 -0.00(-0.00%)
Aug 23, 2016 4.544 4.584 4.490 4.584 11,666 +0.06(+1.39%)
Aug 22, 2016 4.497 4.568 4.497 4.521 18,705 +0.01(+0.17%)
Aug 19, 2016 4.466 4.537 4.466 4.513 7,144 -0.01(-0.17%)
Aug 18, 2016 4.689 4.689 4.505 4.521 9,930 -0.10(-2.20%)
Aug 17, 2016 4.614 4.819 4.427 4.623 72,990 +0.05(+1.20%)
Aug 16, 2016 4.662 4.662 4.490 4.568 10,665 -0.02(-0.34%)
Aug 15, 2016 4.043 4.642 3.996 4.584 157,842 +0.47(+11.43%)
Aug 12, 2016 4.458 4.458 3.910 4.114 73,781 -0.34(-7.57%)
Aug 11, 2016 4.427 4.505 4.309 4.450 24,785 +0.00(+0.00%)
Aug 10, 2016 4.466 4.474 4.396 4.450 16,060 -0.02(-0.35%)
Aug 09, 2016 4.411 4.497 4.411 4.466 15,954 +0.07(+1.61%)
Aug 08, 2016 4.513 4.529 4.388 4.396 12,503 -0.06(-1.41%)
Aug 05, 2016 4.114 4.537 4.074 4.458 72,524 +0.26(+6.16%)
Aug 04, 2016 4.137 4.200 4.129 4.200 525 +0.07(+1.71%)
Aug 03, 2016 4.116 4.137 4.107 4.129 1,809 -0.04(-0.94%)
Aug 02, 2016 4.023 4.168 4.021 4.168 12,628 +0.10(+2.50%)
Aug 01, 2016 4.247 4.247 3.885 4.066 17,851 -0.09(-2.08%)
Jul 29, 2016 4.255 4.255 4.114 4.153 12,240 -0.08(-1.94%)
Jul 28, 2016 4.168 4.270 4.114 4.235 14,647 +0.07(+1.79%)
Jul 27, 2016 4.161 4.243 4.114 4.161 19,561 +0.05(+1.14%)
Jul 26, 2016 4.043 4.121 4.035 4.114 13,435 +0.04(+0.96%)
Jul 25, 2016 4.035 4.106 4.035 4.074 7,673 +0.01(+0.19%)
Jul 22, 2016 4.114 4.114 4.035 4.066 778 +0.00(+0.11%)
Jul 21, 2016 4.098 4.098 4.043 4.062 5,444 -0.01(-0.30%)
Jul 20, 2016 4.074 4.114 4.074 4.074 2,294 +0.00(+0.00%)
Jul 19, 2016 4.114 4.114 3.996 4.074 3,338 -0.04(-0.95%)
Jul 18, 2016 4.074 4.114 4.074 4.114 7,739 +0.00(+0.00%)
Jul 15, 2016 4.171 4.171 4.104 4.114 2,493 +0.02(+0.57%)
Jul 14, 2016 4.278 4.278 3.996 4.090 24,037 +0.09(+2.35%)
Jul 13, 2016 3.839 4.215 3.839 3.996 19,114 +0.11(+2.86%)
Jul 12, 2016 3.878 3.918 3.878 3.885 23,436 +0.04(+0.98%)
Jul 11, 2016 3.839 3.863 3.839 3.847 43,034 +0.02(+0.41%)
Jul 08, 2016 3.839 3.761 3.831 7,753 +0.02(+0.58%)
Jul 07, 2016 3.824 3.824 3.786 3.809 4,616 +0.00(+0.03%)
Jul 05, 2016 3.809 3.831 3.792 3.808 2,081 +0.01(+0.21%)
Jul 01, 2016 3.800 3.800 3.800 0 -0.03(-0.82%)
Jun 30, 2016 3.878 3.878 3.800 3.831 6,978 +0.02(+0.41%)
Jun 29, 2016 3.871 3.871 3.714 3.816 5,999 +0.09(+2.40%)
Jun 28, 2016 3.784 3.789 3.706 3.726 8,822 +0.08(+2.28%)
Jun 27, 2016 3.800 3.800 3.643 3.643 27,060 -0.08(-2.11%)
Jun 24, 2016 3.604 3.831 3.604 3.722 53,477 -0.02(-0.42%)
Jun 23, 2016 3.730 3.855 3.683 3.737 9,059 +0.05(+1.49%)
Jun 22, 2016 3.698 3.722 3.675 3.683 5,408 +0.00(+0.00%)
Jun 21, 2016 3.714 3.714 3.651 3.683 8,378 -0.04(-1.05%)
Jun 20, 2016 3.722 3.722 3.668 3.722 3,110 +0.09(+2.59%)
Jun 17, 2016 3.658 3.730 3.628 3.628 14,557 -0.03(-0.86%)
Jun 16, 2016 3.659 3.659 3.659 3.659 541 +0.00(+0.00%)
Jun 15, 2016 3.628 3.659 3.604 3.659 6,844 +0.02(+0.43%)
Jun 14, 2016 3.659 3.659 3.612 3.643 12,337 -0.01(-0.24%)
Jun 13, 2016 3.581 3.659 3.573 3.652 23,058 +0.07(+1.99%)
Jun 10, 2016 3.565 3.581 3.565 3.581 5,394 +0.02(+0.44%)
Jun 09, 2016 3.502 3.565 3.495 3.565 34,796 +0.08(+2.25%)
Jun 08, 2016 3.487 3.487 3.455 3.487 15,428 +0.00(+0.00%)
Jun 07, 2016 3.495 3.526 3.448 3.487 15,060 +0.01(+0.23%)
Jun 06, 2016 3.510 3.510 3.440 3.479 5,812 -0.03(-0.89%)
Jun 03, 2016 3.526 3.526 3.487 3.510 1,689 +0.00(+0.00%)
Jun 02, 2016 3.518 3.526 3.448 3.510 11,764 -0.02(-0.44%)
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.