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 (%)
Feb 28, 2019 4.457 4.457 4.328 4.328 20,530 -0.14(-3.10%)
Feb 27, 2019 4.465 4.472 4.457 4.466 4,307 +0.01(+0.20%)
Feb 26, 2019 4.414 4.475 4.406 4.457 4,541 -0.01(-0.19%)
Feb 25, 2019 4.509 4.509 4.336 4.466 35,850 -0.04(-0.96%)
Feb 22, 2019 4.512 4.512 4.509 11 -0.00(-0.07%)
Feb 21, 2019 4.501 4.535 4.501 4.512 4,314 +0.01(+0.26%)
Feb 20, 2019 4.578 4.578 4.501 4.501 4,945 -0.05(-1.13%)
Feb 19, 2019 4.501 4.552 4.501 4.552 1,805 +0.02(+0.37%)
Feb 15, 2019 4.518 4.578 4.509 4.535 2,083 +0.00(+0.00%)
Feb 14, 2019 4.501 4.578 4.501 4.535 5,861 -0.04(-0.94%)
Feb 13, 2019 4.578 4.578 4.578 4.578 948 +0.03(+0.76%)
Feb 12, 2019 4.535 4.583 4.535 4.544 8,302 +0.01(+0.19%)
Feb 11, 2019 4.596 4.656 4.535 4.535 18,921 -0.03(-0.76%)
Feb 08, 2019 4.639 4.639 4.570 4.570 3,472 -0.03(-0.56%)
Feb 07, 2019 4.682 4.682 4.527 4.596 5,208 -0.03(-0.56%)
Feb 06, 2019 4.587 4.699 4.587 4.622 4,368 -0.02(-0.37%)
Feb 05, 2019 4.760 4.777 4.544 4.639 21,329 -0.10(-2.01%)
Feb 04, 2019 4.846 4.855 4.665 4.734 110,817 -0.11(-2.32%)
Feb 01, 2019 4.604 4.881 4.604 4.846 1,504 +0.17(+3.70%)
Jan 31, 2019 4.717 4.786 4.561 4.673 16,566 +0.01(+0.19%)
Jan 30, 2019 4.794 4.794 4.561 4.665 8,752 +0.09(+1.89%)
Jan 29, 2019 4.544 4.803 4.544 4.578 93,899 +0.01(+0.19%)
Jan 28, 2019 4.570 4.650 4.483 4.570 16,217 -0.01(-0.19%)
Jan 25, 2019 4.622 4.855 4.578 4.578 10,071 -0.03(-0.75%)
Jan 24, 2019 4.544 4.613 4.535 4.613 46,590 +0.06(+1.33%)
Jan 23, 2019 4.406 4.552 4.393 4.552 9,511 +0.14(+3.13%)
Jan 22, 2019 4.492 4.552 4.414 4.414 5,185 -0.04(-0.97%)
Jan 18, 2019 4.552 4.552 4.457 4.457 6,714 -0.07(-1.53%)
Jan 17, 2019 4.535 4.630 4.509 4.527 7,244 -0.10(-2.24%)
Jan 16, 2019 4.611 4.630 4.466 4.630 6,004 +0.14(+3.12%)
Jan 15, 2019 4.527 4.630 4.485 4.490 1,920 -0.03(-0.62%)
Jan 14, 2019 4.647 4.669 4.483 4.518 21,560 -0.07(-1.51%)
Jan 11, 2019 4.717 4.768 4.527 4.587 4,398 +0.10(+2.12%)
Jan 10, 2019 4.665 4.691 4.492 4.492 7,950 +0.03(+0.74%)
Jan 09, 2019 4.434 4.492 4.403 4.459 11,339 +0.05(+1.12%)
Jan 08, 2019 4.426 4.443 4.383 4.410 3,046 +0.09(+2.10%)
Jan 07, 2019 4.434 4.434 4.278 4.319 11,718 -0.06(-1.32%)
Jan 04, 2019 4.377 4.443 4.278 4.377 16,044 +0.01(+0.26%)
Jan 03, 2019 4.295 4.487 4.295 4.365 5,077 +0.08(+1.85%)
Jan 02, 2019 4.204 4.403 4.198 4.286 10,384 +0.04(+0.97%)
Dec 31, 2018 4.426 4.467 4.245 4.245 26,011 -0.07(-1.71%)
Dec 28, 2018 4.385 4.500 4.319 4.319 13,127 -0.01(-0.19%)
Dec 27, 2018 4.434 4.459 4.327 4.327 129,564 -0.10(-2.23%)
Dec 26, 2018 4.462 4.472 4.426 4.426 3,292 -0.08(-1.82%)
Dec 24, 2018 4.410 4.508 4.410 4.508 729 +0.04(+0.92%)
Dec 21, 2018 4.467 4.467 4.410 4.467 1,337 -0.03(-0.73%)
Dec 20, 2018 4.599 4.599 4.444 4.500 3,497 -0.09(-1.97%)
Dec 19, 2018 4.451 4.607 4.399 4.591 14,598 +0.07(+1.64%)
Dec 18, 2018 4.492 4.607 4.492 4.517 3,221 +0.16(+3.59%)
Dec 17, 2018 4.591 4.615 4.360 4.360 2,167 -0.16(-3.64%)
Dec 14, 2018 4.640 4.640 4.525 4.525 1,337 -0.10(-2.06%)
Dec 13, 2018 4.533 4.648 4.533 4.620 9,623 +0.02(+0.46%)
Dec 12, 2018 4.401 4.599 4.401 4.599 4,869 +0.16(+3.52%)
Dec 11, 2018 4.467 4.558 4.426 4.443 13,123 -0.05(-1.10%)
Dec 10, 2018 4.476 4.640 4.476 4.492 4,516 +0.08(+1.87%)
Dec 07, 2018 4.492 4.558 4.410 4.410 4,497 -0.12(-2.72%)
Dec 06, 2018 4.525 4.574 4.466 4.533 18,227 -0.10(-2.13%)
Dec 04, 2018 4.541 4.632 4.541 4.632 1,580 +0.09(+1.99%)
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.