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 (%)
Nov 30, 2017 4.074 4.074 3.996 3.996 1,209 -0.08(-1.92%)
Nov 29, 2017 4.074 4.133 4.074 4.074 4,829 +0.04(+0.97%)
Nov 28, 2017 3.996 4.270 3.918 4.035 23,811 -0.04(-0.96%)
Nov 27, 2017 3.918 4.114 3.904 4.074 61,520 +0.12(+2.97%)
Nov 24, 2017 3.957 4.016 3.816 3.957 12,640 -0.04(-0.98%)
Nov 22, 2017 3.996 4.074 3.957 3.996 5,739 -0.08(-1.92%)
Nov 21, 2017 4.153 4.349 3.906 4.074 34,795 -0.04(-0.95%)
Nov 20, 2017 3.839 4.192 3.800 4.114 25,814 +0.04(+0.96%)
Nov 17, 2017 3.996 4.074 3.827 4.074 27,828 +0.04(+0.97%)
Nov 16, 2017 3.957 4.074 3.957 4.035 6,211 +0.04(+0.98%)
Nov 15, 2017 4.204 4.204 3.957 3.996 16,546 -0.16(-3.77%)
Nov 14, 2017 4.270 4.312 4.153 4.153 42,958 -0.12(-2.75%)
Nov 13, 2017 4.270 4.305 4.270 4.270 10,543 +0.00(+0.00%)
Nov 10, 2017 4.309 4.349 4.270 4.270 8,521 +0.00(+0.00%)
Nov 09, 2017 4.309 4.309 4.270 4.270 9,519 -0.04(-0.91%)
Nov 08, 2017 4.309 4.309 4.270 4.309 3,867 -0.04(-0.90%)
Nov 07, 2017 4.309 4.349 4.309 4.349 4,562 +0.04(+0.91%)
Nov 06, 2017 4.371 4.371 4.270 4.309 98,134 -0.04(-0.99%)
Nov 03, 2017 4.388 4.388 4.346 4.352 21,838 -0.02(-0.49%)
Nov 02, 2017 4.270 4.374 4.270 4.374 5,547 +0.14(+3.38%)
Nov 01, 2017 4.231 4.231 4.145 4.231 42,532 -0.08(-1.82%)
Oct 31, 2017 4.270 4.335 4.270 4.309 2,764 +0.02(+0.58%)
Oct 30, 2017 4.231 4.309 4.231 4.284 5,925 -0.06(-1.48%)
Oct 27, 2017 4.251 4.349 4.251 4.349 2,620 +0.04(+0.91%)
Oct 26, 2017 4.309 4.309 4.290 4.309 1,194 +0.04(+0.92%)
Oct 25, 2017 4.270 4.349 4.161 4.270 6,552 +0.16(+3.81%)
Oct 24, 2017 4.160 4.160 4.114 4.114 419 -0.04(-0.94%)
Oct 23, 2017 4.192 4.192 4.114 4.153 6,246 -0.11(-2.66%)
Oct 20, 2017 4.270 4.270 4.266 4.266 1,248 +0.14(+3.32%)
Oct 19, 2017 4.153 4.153 4.114 4.129 5,194 -0.00(-0.09%)
Oct 18, 2017 4.114 4.177 4.114 4.133 5,622 +0.00(+0.09%)
Oct 17, 2017 4.231 4.231 4.114 4.129 9,933 +0.02(+0.38%)
Oct 16, 2017 4.160 4.349 4.114 4.114 12,085 -0.06(-1.43%)
Oct 13, 2017 4.153 4.188 4.114 4.173 2,950 +0.06(+1.45%)
Oct 12, 2017 4.270 4.302 4.114 4.114 14,572 +0.00(+0.00%)
Oct 11, 2017 4.114 4.192 4.114 4.114 7,958 +0.00(+0.00%)
Oct 10, 2017 4.192 4.192 4.114 4.114 3,858 +0.00(+0.00%)
Oct 09, 2017 4.074 4.188 4.035 4.114 25,270 -0.08(-1.87%)
Oct 06, 2017 4.192 4.270 4.114 4.192 12,632 +0.04(+0.94%)
Oct 05, 2017 4.228 4.228 4.153 4.153 2,220 +0.04(+0.95%)
Oct 04, 2017 4.114 4.182 4.114 4.114 6,138 -0.02(-0.47%)
Oct 03, 2017 4.114 4.219 4.114 4.133 22,276 +0.13(+3.33%)
Oct 02, 2017 3.996 4.114 3.996 4.000 16,212 +0.00(+0.10%)
Sep 29, 2017 4.035 4.074 3.996 3.996 4,764 -0.06(-1.59%)
Sep 28, 2017 4.301 4.301 3.996 4.061 18,234 -0.14(-3.31%)
Sep 27, 2017 4.270 4.341 4.114 4.200 19,405 -0.07(-1.74%)
Sep 26, 2017 4.309 4.309 4.274 4.274 696 +0.00(+0.09%)
Sep 25, 2017 4.231 4.349 4.231 4.270 2,920 +0.08(+1.87%)
Sep 22, 2017 4.168 4.192 4.117 4.192 4,817 +0.05(+1.13%)
Sep 21, 2017 4.270 4.270 4.114 4.145 2,912 -0.13(-2.94%)
Sep 20, 2017 4.231 4.231 4.270 596 +0.04(+0.93%)
Sep 19, 2017 4.231 4.309 4.231 4.231 4,567 -0.04(-0.92%)
Sep 18, 2017 4.231 4.309 4.231 4.270 7,278 +0.00(+0.00%)
Sep 15, 2017 4.309 4.349 4.257 4.270 18,493 -0.04(-0.91%)
Sep 14, 2017 4.388 4.466 4.309 4.309 4,580 -0.04(-0.90%)
Sep 13, 2017 4.388 4.505 4.329 4.349 20,054 -0.04(-0.89%)
Sep 12, 2017 4.466 4.470 4.368 4.388 30,535 -0.08(-1.75%)
Sep 11, 2017 4.466 4.544 4.466 4.466 7,807 -0.04(-0.87%)
Sep 08, 2017 4.349 4.544 4.349 4.505 9,461 +0.08(+1.77%)
Sep 07, 2017 4.466 4.508 4.270 4.427 8,374 -0.04(-0.88%)
Sep 06, 2017 4.349 4.544 4.349 4.466 13,575 +0.08(+1.79%)
Sep 05, 2017 4.505 4.544 4.349 4.388 23,435 +0.04(+0.90%)
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.