Skip to main content
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 (%)
Jan 31, 2019 4.717 4.786 4.561 4.673 16,566 +0.01(+0.19%)
Jan 30, 2019 4.794 4.794 4.561 4.665 8,752 +0.09(+1.89%)
Jan 29, 2019 4.544 4.803 4.544 4.578 93,899 +0.01(+0.19%)
Jan 28, 2019 4.570 4.650 4.483 4.570 16,217 -0.01(-0.19%)
Jan 25, 2019 4.622 4.855 4.578 4.578 10,071 -0.03(-0.75%)
Jan 24, 2019 4.544 4.613 4.535 4.613 46,590 +0.06(+1.33%)
Jan 23, 2019 4.406 4.552 4.393 4.552 9,511 +0.14(+3.13%)
Jan 22, 2019 4.492 4.552 4.414 4.414 5,185 -0.04(-0.97%)
Jan 18, 2019 4.552 4.552 4.457 4.457 6,714 -0.07(-1.53%)
Jan 17, 2019 4.535 4.630 4.509 4.527 7,244 -0.10(-2.24%)
Jan 16, 2019 4.611 4.630 4.466 4.630 6,004 +0.14(+3.12%)
Jan 15, 2019 4.527 4.630 4.485 4.490 1,920 -0.03(-0.62%)
Jan 14, 2019 4.647 4.669 4.483 4.518 21,560 -0.07(-1.51%)
Jan 11, 2019 4.717 4.768 4.527 4.587 4,398 +0.10(+2.12%)
Jan 10, 2019 4.665 4.691 4.492 4.492 7,950 +0.03(+0.74%)
Jan 09, 2019 4.434 4.492 4.403 4.459 11,339 +0.05(+1.12%)
Jan 08, 2019 4.426 4.443 4.383 4.410 3,046 +0.09(+2.10%)
Jan 07, 2019 4.434 4.434 4.278 4.319 11,718 -0.06(-1.32%)
Jan 04, 2019 4.377 4.443 4.278 4.377 16,044 +0.01(+0.26%)
Jan 03, 2019 4.295 4.487 4.295 4.365 5,077 +0.08(+1.85%)
Jan 02, 2019 4.204 4.403 4.198 4.286 10,384 +0.04(+0.97%)
Dec 31, 2018 4.426 4.467 4.245 4.245 26,011 -0.07(-1.71%)
Dec 28, 2018 4.385 4.500 4.319 4.319 13,127 -0.01(-0.19%)
Dec 27, 2018 4.434 4.459 4.327 4.327 129,564 -0.10(-2.23%)
Dec 26, 2018 4.462 4.472 4.426 4.426 3,292 -0.08(-1.82%)
Dec 24, 2018 4.410 4.508 4.410 4.508 729 +0.04(+0.92%)
Dec 21, 2018 4.467 4.467 4.410 4.467 1,337 -0.03(-0.73%)
Dec 20, 2018 4.599 4.599 4.444 4.500 3,497 -0.09(-1.97%)
Dec 19, 2018 4.451 4.607 4.399 4.591 14,598 +0.07(+1.64%)
Dec 18, 2018 4.492 4.607 4.492 4.517 3,221 +0.16(+3.59%)
Dec 17, 2018 4.591 4.615 4.360 4.360 2,167 -0.16(-3.64%)
Dec 14, 2018 4.640 4.640 4.525 4.525 1,337 -0.10(-2.06%)
Dec 13, 2018 4.533 4.648 4.533 4.620 9,623 +0.02(+0.46%)
Dec 12, 2018 4.401 4.599 4.401 4.599 4,869 +0.16(+3.52%)
Dec 11, 2018 4.467 4.558 4.426 4.443 13,123 -0.05(-1.10%)
Dec 10, 2018 4.476 4.640 4.476 4.492 4,516 +0.08(+1.87%)
Dec 07, 2018 4.492 4.558 4.410 4.410 4,497 -0.12(-2.72%)
Dec 06, 2018 4.525 4.574 4.466 4.533 18,227 -0.10(-2.13%)
Dec 04, 2018 4.541 4.632 4.541 4.632 1,580 +0.09(+1.99%)
Dec 03, 2018 4.591 4.648 4.528 4.541 4,338 +0.00(+0.00%)
Nov 30, 2018 4.648 4.648 4.541 4.541 14,342 -0.11(-2.30%)
Nov 29, 2018 4.582 4.648 4.582 4.648 7,288 +0.01(+0.18%)
Nov 28, 2018 4.500 4.648 4.369 4.640 59,800 +0.18(+4.06%)
Nov 27, 2018 4.582 4.582 4.459 4.459 17,686 -0.10(-2.17%)
Nov 26, 2018 4.558 4.558 4.558 4.558 425 -0.07(-1.42%)
Nov 23, 2018 4.541 4.624 4.541 4.624 243 +0.14(+3.12%)
Nov 21, 2018 4.484 4.484 4.484 0 -0.08(-1.78%)
Nov 20, 2018 4.525 4.598 4.278 4.565 29,119 +0.01(+0.16%)
Nov 19, 2018 4.541 4.607 4.541 4.558 3,131 -0.01(-0.18%)
Nov 16, 2018 4.607 4.731 4.566 4.566 24,796 -0.03(-0.72%)
Nov 15, 2018 4.772 4.813 4.599 4.599 30,720 -0.10(-2.10%)
Nov 14, 2018 4.689 4.698 4.517 4.698 16,038 +0.09(+1.92%)
Nov 13, 2018 4.780 4.780 4.607 4.609 13,526 -0.08(-1.71%)
Nov 12, 2018 4.689 4.731 4.689 4.689 4,243 -0.09(-1.81%)
Nov 09, 2018 4.846 4.854 4.772 4.776 1,701 -0.08(-1.61%)
Nov 08, 2018 4.837 4.854 4.772 4.854 1,644 +0.00(+0.00%)
Nov 07, 2018 4.706 4.854 4.706 4.854 1,119 +0.13(+2.64%)
Nov 06, 2018 4.837 4.837 4.729 4.729 1,159 +0.04(+0.84%)
Nov 05, 2018 4.689 4.830 4.689 4.689 16,009 +0.00(+0.00%)
Nov 02, 2018 4.772 4.772 4.689 4.689 5,226 -0.08(-1.72%)
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.