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 -0.420 (-5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2021 7.507 7.550 7.274 7.429 36,117 -0.12(-1.60%)
Jan 28, 2021 7.550 7.584 7.420 7.550 23,267 +0.13(+1.75%)
Jan 27, 2021 7.550 7.982 7.230 7.420 47,285 -0.15(-1.94%)
Jan 26, 2021 7.671 7.887 7.446 7.567 41,637 -0.10(-1.35%)
Jan 25, 2021 7.844 7.947 7.654 7.671 34,725 -0.31(-3.90%)
Jan 22, 2021 7.705 7.990 7.619 7.982 56,955 +0.18(+2.33%)
Jan 21, 2021 7.818 7.870 7.697 7.800 35,845 -0.03(-0.44%)
Jan 20, 2021 7.973 8.241 7.783 7.835 33,666 -0.19(-2.37%)
Jan 19, 2021 7.913 8.242 7.913 8.025 68,028 +0.08(+0.98%)
Jan 15, 2021 7.982 8.129 7.688 7.947 33,455 -0.11(-1.39%)
Jan 14, 2021 8.103 8.289 7.973 8.060 28,199 -0.03(-0.43%)
Jan 13, 2021 8.396 8.601 8.051 8.094 46,346 -0.30(-3.60%)
Jan 12, 2021 8.094 8.526 7.861 8.396 137,559 +0.42(+5.31%)
Jan 11, 2021 7.973 8.371 7.947 7.973 46,280 +0.02(+0.22%)
Jan 08, 2021 7.921 8.034 7.870 7.956 40,979 -0.06(-0.75%)
Jan 07, 2021 8.163 8.206 7.852 8.016 49,710 -0.17(-2.11%)
Jan 06, 2021 7.541 8.435 7.541 8.189 148,610 +0.68(+9.09%)
Jan 05, 2021 7.472 7.619 7.351 7.507 56,538 +0.18(+2.48%)
Jan 04, 2021 7.178 7.515 7.092 7.325 73,172 +0.11(+1.56%)
Dec 31, 2020 7.213 7.213 7.213 13,822 -0.10(-1.30%)
Dec 30, 2020 7.206 7.429 7.206 7.308 13,822 +0.15(+2.05%)
Dec 29, 2020 7.109 7.170 6.971 7.161 51,098 +0.10(+1.47%)
Dec 28, 2020 7.127 7.222 7.014 7.058 41,814 -0.07(-0.97%)
Dec 24, 2020 7.230 7.239 7.014 7.127 23,847 -0.15(-2.02%)
Dec 23, 2020 7.282 7.420 7.213 7.274 18,963 -0.04(-0.59%)
Dec 22, 2020 7.394 7.420 7.213 7.317 23,902 -0.10(-1.40%)
Dec 21, 2020 7.593 7.593 7.351 7.420 31,718 -0.28(-3.59%)
Dec 18, 2020 7.066 7.775 6.980 7.697 196,217 +0.61(+8.66%)
Dec 17, 2020 7.101 7.101 6.893 7.083 43,443 -0.02(-0.24%)
Dec 16, 2020 7.274 7.343 7.083 7.101 29,340 -0.21(-2.84%)
Dec 15, 2020 7.265 7.394 7.254 7.308 31,692 +0.03(+0.36%)
Dec 14, 2020 7.256 7.468 7.256 7.282 29,632 -0.06(-0.82%)
Dec 11, 2020 7.593 7.619 7.308 7.343 13,312 -0.22(-2.97%)
Dec 10, 2020 7.455 7.619 7.240 7.567 17,986 +0.14(+1.86%)
Dec 09, 2020 7.567 7.655 7.392 7.429 43,241 -0.05(-0.69%)
Dec 08, 2020 7.075 7.731 7.066 7.481 93,768 +0.47(+6.65%)
Dec 07, 2020 7.161 7.161 6.911 7.014 24,681 -0.08(-1.10%)
Dec 04, 2020 6.937 7.153 6.811 7.092 26,625 +0.22(+3.14%)
Dec 03, 2020 6.997 7.032 6.712 6.876 7,428 -0.01(-0.13%)
Dec 02, 2020 6.885 6.928 6.798 6.885 9,695 +0.02(+0.25%)
Dec 01, 2020 6.911 7.053 6.798 6.868 33,730 -0.05(-0.75%)
Nov 30, 2020 6.963 7.040 6.772 6.919 28,828 -0.11(-1.60%)
Nov 27, 2020 7.023 7.083 6.794 7.032 25,004 +0.11(+1.62%)
Nov 25, 2020 6.721 7.049 6.721 6.919 62,164 +0.11(+1.65%)
Nov 24, 2020 7.066 7.066 6.496 6.807 85,108 -0.18(-2.60%)
Nov 23, 2020 6.928 7.239 6.824 6.988 57,672 +0.16(+2.41%)
Nov 20, 2020 6.919 7.040 6.772 6.824 56,723 -0.17(-2.47%)
Nov 19, 2020 7.153 7.153 6.919 6.997 82,105 +0.12(+1.76%)
Nov 18, 2020 6.824 7.170 6.626 6.876 182,581 +0.17(+2.58%)
Nov 17, 2020 6.608 6.842 6.522 6.703 74,581 -0.03(-0.51%)
Nov 16, 2020 6.505 6.824 6.392 6.738 162,281 +0.23(+3.59%)
Nov 13, 2020 5.935 6.703 5.887 6.505 99,439 +0.63(+10.74%)
Nov 12, 2020 6.012 6.064 5.814 5.874 18,956 -0.11(-1.88%)
Nov 11, 2020 5.874 5.986 5.874 5.986 20,141 +0.14(+2.36%)
Nov 10, 2020 5.745 5.978 5.665 5.848 48,514 +0.12(+2.11%)
Nov 09, 2020 6.047 6.220 5.658 5.727 73,241 -0.10(-1.63%)
Nov 06, 2020 5.822 5.865 5.745 5.822 8,797 -0.03(-0.44%)
Nov 05, 2020 5.667 5.943 5.667 5.848 14,029 +0.15(+2.58%)
Nov 04, 2020 5.736 5.805 5.615 5.701 14,083 -0.08(-1.35%)
Nov 03, 2020 5.753 5.848 5.615 5.779 22,889 +0.04(+0.75%)
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.