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

Security Natl Finl (NQ: SNFCA )

6.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 28, 2023 6.914 7.181 6.914 7.157 18,740 +0.16(+2.31%)
Apr 27, 2023 6.810 7.010 6.771 6.995 10,543 +0.28(+4.18%)
Apr 26, 2023 6.714 6.810 6.695 6.714 13,078 -0.04(-0.56%)
Apr 25, 2023 6.790 7.071 6.686 6.752 12,874 -0.15(-2.21%)
Apr 24, 2023 6.743 6.933 6.743 6.905 26,020 +0.18(+2.69%)
Apr 21, 2023 6.714 6.743 6.619 6.724 11,273 -0.02(-0.28%)
Apr 20, 2023 6.638 6.752 6.581 6.743 6,348 +0.10(+1.58%)
Apr 19, 2023 6.638 6.657 6.486 6.638 11,862 +0.02(+0.29%)
Apr 18, 2023 6.752 6.752 6.543 6.619 5,961 -0.10(-1.48%)
Apr 17, 2023 6.757 6.814 6.676 6.718 4,719 -0.13(-1.89%)
Apr 14, 2023 6.733 7.029 6.610 6.848 15,342 +0.11(+1.70%)
Apr 13, 2023 6.524 6.743 6.514 6.733 8,998 +0.21(+3.21%)
Apr 12, 2023 6.524 6.524 6.419 6.524 8,037 -0.05(-0.72%)
Apr 11, 2023 6.324 6.571 6.314 6.571 14,395 +0.29(+4.55%)
Apr 10, 2023 6.029 6.419 6.029 6.286 15,986 +0.26(+4.27%)
Apr 06, 2023 6.067 6.114 5.714 6.029 27,448 -0.13(-2.16%)
Apr 05, 2023 6.162 6.190 6.086 6.162 8,300 +0.01(+0.15%)
Apr 04, 2023 6.362 6.638 6.152 6.152 16,662 -0.11(-1.82%)
Apr 03, 2023 6.000 6.352 5.895 6.267 78,605 +0.33(+5.62%)
Mar 31, 2023 6.019 6.267 5.619 5.933 62,388 +0.08(+1.30%)
Mar 30, 2023 5.848 6.038 5.800 5.857 30,619 +0.07(+1.15%)
Mar 29, 2023 5.895 5.895 5.790 5.790 4,266 -0.02(-0.33%)
Mar 28, 2023 5.857 5.886 5.790 5.810 7,142 +0.01(+0.16%)
Mar 27, 2023 5.905 5.905 5.800 5.800 16,828 -0.02(-0.33%)
Mar 24, 2023 5.886 5.886 5.714 5.819 17,171 +0.10(+1.83%)
Mar 23, 2023 5.857 5.857 5.667 5.714 16,613 -0.10(-1.64%)
Mar 22, 2023 5.781 5.886 5.754 5.810 5,284 -0.01(-0.16%)
Mar 21, 2023 5.914 5.914 5.810 5.819 15,505 +0.03(+0.49%)
Mar 20, 2023 5.924 5.924 5.790 5.790 26,792 -0.14(-2.41%)
Mar 17, 2023 6.067 6.133 5.933 5.933 13,506 -0.20(-3.26%)
Mar 16, 2023 5.981 6.133 5.981 6.133 11,046 +0.04(+0.62%)
Mar 15, 2023 5.974 6.190 5.927 6.095 33,400 +0.02(+0.31%)
Mar 14, 2023 6.114 6.381 6.076 6.076 17,012 -0.07(-1.09%)
Mar 13, 2023 6.105 6.204 6.105 6.143 19,200 -0.05(-0.77%)
Mar 10, 2023 6.400 6.400 6.143 6.190 16,262 -0.21(-3.27%)
Mar 09, 2023 6.400 6.514 6.400 6.400 9,225 -0.09(-1.32%)
Mar 08, 2023 6.457 6.505 6.448 6.486 8,965 -0.10(-1.45%)
Mar 07, 2023 6.695 6.695 6.524 6.581 8,404 -0.07(-1.00%)
Mar 06, 2023 6.533 6.695 6.476 6.648 10,196 +0.08(+1.16%)
Mar 03, 2023 6.514 6.571 6.457 6.571 11,856 +0.03(+0.44%)
Mar 02, 2023 6.495 6.576 6.438 6.543 16,030 +0.04(+0.59%)
Mar 01, 2023 6.657 6.662 6.476 6.505 7,049 -0.16(-2.43%)
Feb 28, 2023 6.724 6.792 6.371 6.667 46,414 -0.09(-1.27%)
Feb 27, 2023 6.771 6.781 6.752 6.752 3,373 -0.05(-0.70%)
Feb 24, 2023 6.771 6.800 6.714 6.800 5,072 -0.03(-0.42%)
Feb 23, 2023 6.819 6.848 6.762 6.829 10,036 +0.10(+1.41%)
Feb 22, 2023 6.705 6.752 6.695 6.733 17,666 -0.04(-0.56%)
Feb 21, 2023 6.876 6.876 6.705 6.771 11,311 -0.10(-1.39%)
Feb 17, 2023 6.876 6.914 6.838 6.867 2,875 +0.03(+0.42%)
Feb 16, 2023 6.876 6.895 6.819 6.838 8,766 -0.04(-0.55%)
Feb 15, 2023 6.776 6.876 6.776 6.876 8,719 +0.12(+1.83%)
Feb 14, 2023 6.800 6.800 6.752 6.752 7,528 -0.09(-1.25%)
Feb 13, 2023 6.814 6.867 6.814 6.838 8,765 +0.04(+0.56%)
Feb 10, 2023 6.762 6.886 6.762 6.800 11,104 -0.05(-0.70%)
Feb 09, 2023 6.818 6.890 6.743 6.848 15,363 -0.02(-0.28%)
Feb 08, 2023 6.790 6.867 6.733 6.867 16,615 +0.03(+0.42%)
Feb 07, 2023 6.867 6.910 6.785 6.838 7,528 +0.06(+0.84%)
Feb 06, 2023 6.800 6.895 6.724 6.781 19,150 -0.04(-0.56%)
Feb 03, 2023 6.857 6.886 6.762 6.819 15,213 -0.06(-0.83%)
Feb 02, 2023 6.873 6.933 6.819 6.876 15,794 +0.04(+0.56%)
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.