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 (%)
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%)
Sep 01, 2023 8.240 8.300 8.135 8.210 21,423 +0.01(+0.12%)
Aug 31, 2023 8.010 8.240 8.010 8.200 34,233 +0.14(+1.74%)
Aug 30, 2023 7.980 8.070 7.880 8.060 11,809 +0.14(+1.77%)
Aug 29, 2023 7.975 7.975 7.910 7.920 9,384 +0.01(+0.13%)
Aug 28, 2023 7.740 7.960 7.740 7.910 23,407 +0.22(+2.86%)
Aug 25, 2023 7.835 7.899 7.550 7.690 77,510 -0.16(-2.04%)
Aug 24, 2023 7.750 7.920 7.750 7.850 16,767 +0.07(+0.90%)
Aug 23, 2023 7.890 7.920 7.730 7.780 22,619 -0.11(-1.39%)
Aug 22, 2023 7.860 7.930 7.860 7.890 6,350 +0.10(+1.28%)
Aug 21, 2023 7.940 7.940 7.620 7.790 37,222 +0.21(+2.77%)
Aug 18, 2023 7.680 7.825 7.545 7.580 52,677 -0.13(-1.69%)
Aug 17, 2023 8.070 8.070 7.460 7.710 166,295 -0.30(-3.75%)
Aug 16, 2023 8.390 8.390 7.970 8.010 20,051 -0.30(-3.61%)
Aug 15, 2023 8.420 8.630 8.310 8.310 15,003 -0.24(-2.81%)
Aug 14, 2023 8.690 8.730 8.500 8.550 17,028 -0.12(-1.38%)
Aug 11, 2023 8.830 8.840 8.660 8.670 40,061 -0.16(-1.81%)
Aug 10, 2023 8.740 8.860 8.690 8.830 33,436 +0.17(+1.96%)
Aug 09, 2023 8.380 8.800 8.280 8.660 68,509 +0.38(+4.59%)
Aug 08, 2023 8.200 8.300 8.175 8.280 10,648 -0.03(-0.36%)
Aug 07, 2023 8.190 8.410 8.190 8.310 18,745 +0.17(+2.09%)
Aug 04, 2023 8.140 8.390 8.090 8.140 24,190 -0.05(-0.61%)
Aug 03, 2023 8.170 8.395 8.020 8.190 40,631 -0.04(-0.49%)
Aug 02, 2023 8.510 8.570 8.200 8.230 16,181 -0.27(-3.18%)
Aug 01, 2023 8.562 8.585 8.440 8.500 10,900 -0.04(-0.47%)
Jul 31, 2023 8.430 8.580 8.430 8.540 17,321 +0.09(+1.07%)
Jul 28, 2023 8.400 8.530 8.400 8.450 17,976 +0.02(+0.24%)
Jul 27, 2023 8.580 8.580 8.370 8.430 27,276 -0.11(-1.29%)
Jul 26, 2023 8.400 8.700 8.400 8.540 25,410 -0.04(-0.47%)
Jul 25, 2023 8.640 8.700 8.575 8.580 11,360 -0.10(-1.15%)
Jul 24, 2023 8.610 8.690 8.420 8.680 32,157 +0.13(+1.52%)
Jul 21, 2023 8.700 8.700 8.510 8.550 17,029 -0.15(-1.72%)
Jul 20, 2023 8.660 8.740 8.620 8.700 21,795 +0.10(+1.16%)
Jul 19, 2023 8.660 8.704 8.560 8.600 16,544 -0.05(-0.58%)
Jul 18, 2023 8.490 8.700 8.410 8.650 21,885 +0.20(+2.37%)
Jul 17, 2023 8.430 8.530 8.410 8.450 23,667 +0.05(+0.60%)
Jul 14, 2023 8.274 8.490 8.274 8.400 21,872 -0.01(-0.12%)
Jul 13, 2023 8.350 8.480 8.300 8.410 20,711 +0.06(+0.72%)
Jul 12, 2023 8.230 8.440 8.230 8.350 20,188 +0.06(+0.72%)
Jul 11, 2023 8.350 8.480 8.220 8.290 26,310 -0.07(-0.84%)
Jul 10, 2023 8.670 8.720 8.340 8.360 30,188 -0.36(-4.13%)
Jul 07, 2023 8.520 8.850 8.271 8.720 134,816 +0.16(+1.87%)
Jul 06, 2023 8.820 8.820 8.260 8.560 72,693 +0.02(+0.20%)
Jul 05, 2023 8.514 8.571 8.457 8.543 63,494 +0.04(+0.45%)
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.