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 (%)
Nov 29, 2019 4.535 4.738 4.397 4.698 7,524 +0.20(+4.38%)
Nov 27, 2019 4.622 4.622 4.427 4.501 16,554 -0.12(-2.62%)
Nov 26, 2019 4.622 4.721 4.561 4.622 8,514 +0.03(+0.75%)
Nov 25, 2019 4.501 4.630 4.501 4.587 13,392 +0.10(+2.12%)
Nov 22, 2019 4.596 4.725 4.406 4.492 42,716 -0.02(-0.38%)
Nov 21, 2019 4.604 4.613 4.388 4.509 20,514 -0.02(-0.38%)
Nov 20, 2019 4.630 4.630 4.492 4.527 26,214 -0.05(-1.09%)
Nov 19, 2019 4.524 4.630 4.440 4.577 49,707 +0.12(+2.67%)
Nov 18, 2019 4.406 4.527 4.380 4.457 43,774 +0.01(+0.29%)
Nov 15, 2019 4.518 4.561 4.418 4.444 68,762 +0.09(+2.08%)
Nov 14, 2019 4.216 4.362 4.198 4.354 15,076 +0.15(+3.49%)
Nov 13, 2019 4.172 4.207 4.164 4.207 2,061 +0.05(+1.25%)
Nov 12, 2019 4.406 4.406 4.112 4.155 31,852 -0.23(-5.32%)
Nov 11, 2019 4.578 4.578 4.358 4.388 11,174 -0.10(-2.12%)
Nov 08, 2019 4.302 4.561 4.254 4.483 6,251 +0.18(+4.22%)
Nov 07, 2019 4.189 4.311 4.189 4.302 15,115 +0.04(+1.05%)
Nov 06, 2019 4.162 4.277 4.162 4.257 3,276 -0.01(-0.27%)
Nov 05, 2019 4.278 4.282 4.267 4.268 4,517 -0.02(-0.58%)
Nov 04, 2019 4.302 4.302 4.234 4.293 9,126 +0.03(+0.66%)
Nov 01, 2019 4.276 4.290 4.265 4.265 5,903 +0.04(+0.97%)
Oct 31, 2019 4.224 4.224 4.224 4.224 503 -0.08(-1.81%)
Oct 30, 2019 4.250 4.302 4.250 4.302 848 +0.06(+1.43%)
Oct 29, 2019 4.224 4.241 4.224 4.241 8,081 +0.06(+1.55%)
Oct 28, 2019 4.146 4.224 4.146 4.177 13,064 -0.01(-0.14%)
Oct 25, 2019 4.201 4.222 4.170 4.183 5,093 -0.04(-0.98%)
Oct 24, 2019 4.146 4.224 4.146 4.224 11,270 -0.01(-0.20%)
Oct 23, 2019 4.241 4.259 4.190 4.233 2,345 -0.03(-0.70%)
Oct 22, 2019 4.267 4.267 4.263 4.263 1,519 +0.04(+0.91%)
Oct 21, 2019 4.224 4.224 4.224 277 +0.00(+0.00%)
Oct 18, 2019 4.224 4.224 4.224 4.224 347 +0.01(+0.20%)
Oct 17, 2019 4.285 4.302 4.198 4.216 12,760 +0.01(+0.21%)
Oct 16, 2019 4.276 4.285 4.198 4.207 2,623 -0.07(-1.62%)
Oct 15, 2019 4.285 4.285 4.263 4.276 2,713 +0.09(+2.06%)
Oct 14, 2019 4.319 4.319 4.146 4.190 25,341 -0.15(-3.39%)
Oct 11, 2019 4.259 4.382 4.259 4.336 6,482 +0.08(+1.83%)
Oct 10, 2019 4.311 4.319 4.259 4.259 8,551 +0.03(+0.82%)
Oct 09, 2019 4.267 4.267 4.224 4.224 3,263 -0.12(-2.78%)
Oct 08, 2019 4.241 4.345 4.198 4.345 2,701 +0.15(+3.50%)
Oct 07, 2019 4.285 4.324 4.198 4.198 13,053 -0.03(-0.61%)
Oct 04, 2019 4.336 4.336 4.216 4.224 7,756 -0.16(-3.55%)
Oct 03, 2019 4.207 4.380 4.172 4.380 13,482 +0.17(+4.11%)
Oct 02, 2019 4.371 4.371 4.181 4.207 11,830 -0.17(-3.94%)
Oct 01, 2019 4.302 4.380 4.172 4.380 15,911 +0.15(+3.47%)
Sep 30, 2019 4.207 4.345 4.207 4.233 1,891 -0.03(-0.61%)
Sep 27, 2019 4.328 4.380 4.216 4.259 22,689 -0.06(-1.40%)
Sep 26, 2019 4.289 4.319 4.254 4.319 5,021 +0.08(+1.83%)
Sep 25, 2019 4.371 4.371 4.241 4.241 4,541 -0.13(-2.96%)
Sep 24, 2019 4.362 4.431 4.241 4.371 17,823 +0.02(+0.40%)
Sep 23, 2019 4.319 4.406 4.211 4.354 10,241 -0.05(-1.18%)
Sep 20, 2019 4.181 4.406 4.121 4.406 60,659 +0.22(+5.15%)
Sep 19, 2019 4.164 4.311 4.164 4.190 19,801 +0.03(+0.83%)
Sep 18, 2019 4.155 4.311 4.155 4.155 30,692 -0.01(-0.21%)
Sep 17, 2019 4.181 4.285 4.164 4.164 33,692 -0.03(-0.62%)
Sep 16, 2019 4.181 4.371 4.164 4.190 30,671 +0.00(+0.10%)
Sep 13, 2019 4.298 4.354 4.164 4.185 22,573 +0.03(+0.73%)
Sep 12, 2019 4.181 4.276 4.146 4.155 26,464 -0.03(-0.82%)
Sep 11, 2019 4.216 4.285 4.146 4.190 29,594 +0.06(+1.46%)
Sep 10, 2019 4.121 4.164 4.121 4.129 9,559 -0.01(-0.21%)
Sep 09, 2019 4.164 4.200 4.112 4.138 19,934 -0.09(-2.05%)
Sep 06, 2019 4.224 4.224 4.200 4.224 4,862 +0.03(+0.82%)
Sep 05, 2019 4.185 4.198 4.148 4.190 6,090 +0.00(+0.00%)
Sep 04, 2019 4.138 4.190 4.138 4.190 2,305 +0.04(+1.04%)
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.