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

Security Natl Finl (NQ: SNFCA )

7.690 +0.140 (+1.85%)
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 30, 2023 7.910 8.000 7.840 7.960 13,766 +0.00(+0.00%)
Nov 29, 2023 7.923 8.000 7.920 7.960 17,321 +0.21(+2.71%)
Nov 28, 2023 7.910 7.990 7.720 7.750 14,304 -0.15(-1.90%)
Nov 27, 2023 8.000 8.000 7.840 7.900 18,443 -0.10(-1.25%)
Nov 24, 2023 7.990 8.000 7.710 8.000 22,480 +0.10(+1.27%)
Nov 22, 2023 7.880 7.940 7.790 7.900 7,388 -0.03(-0.38%)
Nov 21, 2023 8.100 8.100 7.756 7.930 31,104 -0.14(-1.73%)
Nov 20, 2023 8.070 8.100 7.980 8.070 32,674 -0.01(-0.12%)
Nov 17, 2023 7.900 8.090 7.800 8.080 26,752 +0.19(+2.41%)
Nov 16, 2023 7.900 7.900 7.820 7.890 22,812 +0.07(+0.90%)
Nov 15, 2023 7.700 7.880 7.640 7.820 37,286 +0.12(+1.56%)
Nov 14, 2023 7.420 7.700 7.270 7.700 62,867 +0.49(+6.80%)
Nov 13, 2023 7.050 7.400 7.000 7.210 29,300 -0.20(-2.70%)
Nov 10, 2023 7.325 7.450 7.104 7.410 13,665 +0.14(+1.93%)
Nov 09, 2023 7.310 7.630 7.250 7.270 21,903 -0.22(-2.94%)
Nov 08, 2023 7.710 7.710 7.409 7.490 19,118 -0.11(-1.45%)
Nov 07, 2023 7.590 7.650 7.350 7.600 19,652 +0.09(+1.20%)
Nov 06, 2023 7.200 7.550 7.060 7.510 13,804 +0.15(+2.04%)
Nov 03, 2023 7.260 7.360 7.230 7.360 11,768 +0.15(+2.08%)
Nov 02, 2023 6.910 7.250 6.890 7.210 20,722 +0.32(+4.64%)
Nov 01, 2023 6.810 6.926 6.761 6.890 35,049 -0.02(-0.29%)
Oct 31, 2023 6.994 7.010 6.750 6.910 23,326 -0.01(-0.14%)
Oct 30, 2023 7.090 7.194 6.760 6.920 35,855 -0.13(-1.84%)
Oct 27, 2023 7.070 7.238 7.010 7.050 25,012 -0.14(-1.95%)
Oct 26, 2023 7.030 7.250 7.030 7.190 20,176 +0.11(+1.55%)
Oct 25, 2023 6.940 7.135 6.940 7.080 15,937 -0.10(-1.39%)
Oct 24, 2023 7.340 7.480 7.110 7.180 18,858 -0.10(-1.37%)
Oct 23, 2023 7.130 7.340 7.060 7.280 31,083 +0.17(+2.39%)
Oct 20, 2023 7.120 7.230 6.930 7.110 45,935 +0.00(+0.00%)
Oct 19, 2023 7.100 7.170 7.010 7.110 16,757 +0.03(+0.42%)
Oct 18, 2023 7.460 7.608 7.030 7.080 27,272 -0.49(-6.47%)
Oct 17, 2023 7.490 7.750 7.480 7.570 30,872 -0.01(-0.13%)
Oct 16, 2023 7.610 7.750 7.480 7.580 25,337 -0.05(-0.66%)
Oct 13, 2023 7.700 7.750 7.620 7.630 16,767 -0.04(-0.52%)
Oct 12, 2023 7.770 7.860 7.540 7.670 33,023 -0.18(-2.29%)
Oct 11, 2023 7.870 8.010 7.790 7.850 14,424 -0.13(-1.63%)
Oct 10, 2023 7.880 8.070 7.810 7.980 30,032 +0.15(+1.92%)
Oct 09, 2023 7.800 7.980 7.700 7.830 9,183 -0.06(-0.76%)
Oct 06, 2023 7.960 7.970 7.740 7.890 10,006 -0.01(-0.13%)
Oct 05, 2023 7.683 7.900 7.670 7.900 27,170 +0.33(+4.36%)
Oct 04, 2023 7.670 7.670 7.450 7.570 18,906 -0.04(-0.53%)
Oct 03, 2023 7.650 7.805 7.450 7.610 24,082 -0.05(-0.65%)
Oct 02, 2023 7.840 7.840 7.540 7.660 15,529 -0.18(-2.30%)
Sep 29, 2023 8.220 8.220 7.800 7.840 23,465 -0.38(-4.62%)
Sep 28, 2023 8.110 8.303 8.110 8.220 12,283 +0.05(+0.61%)
Sep 27, 2023 8.120 8.280 8.110 8.170 14,049 +0.05(+0.62%)
Sep 26, 2023 8.100 8.400 8.010 8.120 22,238 -0.02(-0.25%)
Sep 25, 2023 8.230 8.210 8.120 8.140 17,348 -0.04(-0.49%)
Sep 22, 2023 8.290 8.300 8.060 8.180 15,474 -0.11(-1.33%)
Sep 21, 2023 7.600 8.300 7.600 8.290 17,097 +0.11(+1.34%)
Sep 20, 2023 7.980 8.250 7.730 8.180 42,821 +0.20(+2.51%)
Sep 19, 2023 7.770 8.150 7.770 7.980 37,180 +0.00(+0.00%)
Sep 18, 2023 7.940 8.290 7.850 7.980 27,000 -0.21(-2.56%)
Sep 15, 2023 8.050 8.220 7.912 8.190 140,430 +0.14(+1.74%)
Sep 14, 2023 8.250 8.250 7.920 8.050 35,221 -0.11(-1.35%)
Sep 13, 2023 8.220 8.270 7.970 8.160 26,454 +0.20(+2.51%)
Sep 12, 2023 7.880 8.000 7.880 7.960 8,327 +0.08(+1.02%)
Sep 11, 2023 8.000 8.000 7.820 7.880 9,439 +0.00(+0.00%)
Sep 08, 2023 7.760 7.950 7.747 7.880 15,734 +0.17(+2.20%)
Sep 07, 2023 8.030 8.030 7.670 7.710 94,171 -0.27(-3.38%)
Sep 06, 2023 8.280 8.458 7.940 7.980 19,768 -0.30(-3.62%)
Sep 05, 2023 8.250 8.340 8.130 8.280 22,472 +0.07(+0.85%)
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.