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 (%)
Oct 31, 2017 4.270 4.335 4.270 4.309 2,764 +0.02(+0.58%)
Oct 30, 2017 4.231 4.309 4.231 4.284 5,925 -0.06(-1.48%)
Oct 27, 2017 4.251 4.349 4.251 4.349 2,620 +0.04(+0.91%)
Oct 26, 2017 4.309 4.309 4.290 4.309 1,194 +0.04(+0.92%)
Oct 25, 2017 4.270 4.349 4.161 4.270 6,552 +0.16(+3.81%)
Oct 24, 2017 4.160 4.160 4.114 4.114 419 -0.04(-0.94%)
Oct 23, 2017 4.192 4.192 4.114 4.153 6,246 -0.11(-2.66%)
Oct 20, 2017 4.270 4.270 4.266 4.266 1,248 +0.14(+3.32%)
Oct 19, 2017 4.153 4.153 4.114 4.129 5,194 -0.00(-0.09%)
Oct 18, 2017 4.114 4.177 4.114 4.133 5,622 +0.00(+0.09%)
Oct 17, 2017 4.231 4.231 4.114 4.129 9,933 +0.02(+0.38%)
Oct 16, 2017 4.160 4.349 4.114 4.114 12,085 -0.06(-1.43%)
Oct 13, 2017 4.153 4.188 4.114 4.173 2,950 +0.06(+1.45%)
Oct 12, 2017 4.270 4.302 4.114 4.114 14,572 +0.00(+0.00%)
Oct 11, 2017 4.114 4.192 4.114 4.114 7,958 +0.00(+0.00%)
Oct 10, 2017 4.192 4.192 4.114 4.114 3,858 +0.00(+0.00%)
Oct 09, 2017 4.074 4.188 4.035 4.114 25,270 -0.08(-1.87%)
Oct 06, 2017 4.192 4.270 4.114 4.192 12,632 +0.04(+0.94%)
Oct 05, 2017 4.228 4.228 4.153 4.153 2,220 +0.04(+0.95%)
Oct 04, 2017 4.114 4.182 4.114 4.114 6,138 -0.02(-0.47%)
Oct 03, 2017 4.114 4.219 4.114 4.133 22,276 +0.13(+3.33%)
Oct 02, 2017 3.996 4.114 3.996 4.000 16,212 +0.00(+0.10%)
Sep 29, 2017 4.035 4.074 3.996 3.996 4,764 -0.06(-1.59%)
Sep 28, 2017 4.301 4.301 3.996 4.061 18,234 -0.14(-3.31%)
Sep 27, 2017 4.270 4.341 4.114 4.200 19,405 -0.07(-1.74%)
Sep 26, 2017 4.309 4.309 4.274 4.274 696 +0.00(+0.09%)
Sep 25, 2017 4.231 4.349 4.231 4.270 2,920 +0.08(+1.87%)
Sep 22, 2017 4.168 4.192 4.117 4.192 4,817 +0.05(+1.13%)
Sep 21, 2017 4.270 4.270 4.114 4.145 2,912 -0.13(-2.94%)
Sep 20, 2017 4.231 4.231 4.270 596 +0.04(+0.93%)
Sep 19, 2017 4.231 4.309 4.231 4.231 4,567 -0.04(-0.92%)
Sep 18, 2017 4.231 4.309 4.231 4.270 7,278 +0.00(+0.00%)
Sep 15, 2017 4.309 4.349 4.257 4.270 18,493 -0.04(-0.91%)
Sep 14, 2017 4.388 4.466 4.309 4.309 4,580 -0.04(-0.90%)
Sep 13, 2017 4.388 4.505 4.329 4.349 20,054 -0.04(-0.89%)
Sep 12, 2017 4.466 4.470 4.368 4.388 30,535 -0.08(-1.75%)
Sep 11, 2017 4.466 4.544 4.466 4.466 7,807 -0.04(-0.87%)
Sep 08, 2017 4.349 4.544 4.349 4.505 9,461 +0.08(+1.77%)
Sep 07, 2017 4.466 4.508 4.270 4.427 8,374 -0.04(-0.88%)
Sep 06, 2017 4.349 4.544 4.349 4.466 13,575 +0.08(+1.79%)
Sep 05, 2017 4.505 4.544 4.349 4.388 23,435 +0.04(+0.90%)
Sep 01, 2017 4.544 4.576 4.349 4.349 12,422 -0.27(-5.93%)
Aug 31, 2017 4.701 4.780 4.623 4.623 16,118 -0.08(-1.67%)
Aug 30, 2017 4.662 4.701 4.658 4.701 2,572 +0.08(+1.70%)
Aug 29, 2017 4.662 4.780 4.584 4.623 10,648 -0.04(-0.84%)
Aug 28, 2017 4.780 4.858 4.505 4.662 25,983 -0.06(-1.24%)
Aug 25, 2017 4.897 4.936 4.544 4.721 40,909 -0.18(-3.60%)
Aug 24, 2017 4.891 4.897 4.858 4.897 6,922 -0.04(-0.79%)
Aug 23, 2017 4.936 4.936 4.936 4.936 516 +0.08(+1.61%)
Aug 22, 2017 4.975 4.975 4.858 4.858 29,655 -0.04(-0.80%)
Aug 21, 2017 4.935 4.975 4.897 4.897 9,878 -0.04(-0.79%)
Aug 18, 2017 4.897 4.936 4.897 4.936 32,856 +0.04(+0.80%)
Aug 17, 2017 4.858 4.897 4.780 4.897 5,190 +0.04(+0.81%)
Aug 16, 2017 4.897 4.936 4.780 4.858 17,077 +0.08(+1.64%)
Aug 15, 2017 4.941 4.975 4.780 4.780 10,935 -0.20(-3.94%)
Aug 14, 2017 4.975 4.975 4.897 4.975 6,540 +0.20(+4.10%)
Aug 11, 2017 4.819 4.936 4.564 4.780 7,981 -0.08(-1.61%)
Aug 10, 2017 4.858 4.858 4.858 4.858 1,336 +0.04(+0.81%)
Aug 09, 2017 4.858 4.858 4.740 4.819 6,553 -0.08(-1.60%)
Aug 08, 2017 4.897 4.897 4.768 4.897 5,687 -0.04(-0.79%)
Aug 07, 2017 4.897 4.936 4.858 4.936 11,140 +0.00(+0.00%)
Aug 04, 2017 4.897 4.936 4.780 4.936 5,539 +0.00(+0.00%)
Aug 03, 2017 4.932 4.936 4.897 4.936 1,226 +0.00(+0.00%)
Aug 02, 2017 4.897 4.944 4.897 4.936 3,084 -0.04(-0.79%)
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.