Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Natl Finl (NQ: SNFCA )

8.020 -0.070 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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%)
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%)
Jul 03, 2023 8.457 8.505 8.381 8.505 40,348 +0.06(+0.68%)
Jun 30, 2023 8.438 8.448 8.295 8.448 48,959 +0.10(+1.14%)
Jun 29, 2023 8.343 8.448 8.314 8.352 20,507 +0.08(+0.92%)
Jun 28, 2023 8.147 8.448 8.147 8.276 49,045 +0.10(+1.28%)
Jun 27, 2023 7.829 8.267 7.829 8.171 24,270 +0.25(+3.13%)
Jun 26, 2023 8.238 8.305 7.781 7.924 69,812 -0.32(-3.93%)
Jun 23, 2023 8.305 8.457 8.095 8.248 1,326,823 -0.17(-2.04%)
Jun 22, 2023 8.371 8.476 8.276 8.419 56,690 +0.05(+0.57%)
Jun 21, 2023 8.000 8.476 8.000 8.371 53,215 +0.38(+4.77%)
Jun 20, 2023 8.095 8.333 7.990 7.990 45,156 -0.16(-1.99%)
Jun 16, 2023 8.286 8.333 8.033 8.152 92,820 -0.13(-1.61%)
Jun 15, 2023 8.229 8.417 8.133 8.286 32,999 +0.79(+10.55%)
May 08, 2023 7.238 7.581 7.114 7.495 61,412 +0.26(+3.55%)
May 05, 2023 6.876 7.276 6.857 7.238 19,845 +0.30(+4.40%)
May 04, 2023 7.105 7.105 6.857 6.933 17,025 -0.07(-0.95%)
May 03, 2023 7.190 7.190 7.000 7.000 13,058 -0.13(-1.87%)
May 02, 2023 7.038 7.190 6.848 7.133 24,226 +0.08(+1.08%)
May 01, 2023 7.190 7.276 7.019 7.057 34,366 -0.10(-1.40%)
Apr 28, 2023 6.914 7.181 6.914 7.157 18,740 +0.16(+2.31%)
Apr 27, 2023 6.810 7.010 6.771 6.995 10,543 +0.28(+4.18%)
Apr 26, 2023 6.714 6.810 6.695 6.714 13,078 -0.04(-0.56%)
Apr 25, 2023 6.790 7.071 6.686 6.752 12,874 -0.15(-2.21%)
Apr 24, 2023 6.743 6.933 6.743 6.905 26,020 +0.18(+2.69%)
Apr 21, 2023 6.714 6.743 6.619 6.724 11,273 -0.02(-0.28%)
Apr 20, 2023 6.638 6.752 6.581 6.743 6,348 +0.10(+1.58%)
Apr 19, 2023 6.638 6.657 6.486 6.638 11,862 +0.02(+0.29%)
Apr 18, 2023 6.752 6.752 6.543 6.619 5,961 -0.10(-1.48%)
Apr 17, 2023 6.757 6.814 6.676 6.718 4,719 -0.13(-1.89%)
Apr 14, 2023 6.733 7.029 6.610 6.848 15,342 +0.11(+1.70%)
Apr 13, 2023 6.524 6.743 6.514 6.733 8,998 +0.21(+3.21%)
Apr 12, 2023 6.524 6.524 6.419 6.524 8,037 -0.05(-0.72%)
Apr 11, 2023 6.324 6.571 6.314 6.571 14,395 +0.29(+4.55%)
Apr 10, 2023 6.029 6.419 6.029 6.286 15,986 +0.26(+4.27%)
Apr 06, 2023 6.067 6.114 5.714 6.029 27,448 -0.13(-2.16%)
Apr 05, 2023 6.162 6.190 6.086 6.162 8,300 +0.01(+0.15%)
Apr 04, 2023 6.362 6.638 6.152 6.152 16,662 -0.11(-1.82%)
Apr 03, 2023 6.000 6.352 5.895 6.267 78,605 +0.33(+5.62%)
Mar 31, 2023 6.019 6.267 5.619 5.933 62,388 +0.08(+1.30%)
Mar 30, 2023 5.848 6.038 5.800 5.857 30,619 +0.07(+1.15%)
Mar 29, 2023 5.895 5.895 5.790 5.790 4,266 -0.02(-0.33%)
Mar 28, 2023 5.857 5.886 5.790 5.810 7,142 +0.01(+0.16%)
Mar 27, 2023 5.905 5.905 5.800 5.800 16,828 -0.02(-0.33%)
Mar 24, 2023 5.886 5.886 5.714 5.819 17,171 +0.10(+1.83%)
Mar 23, 2023 5.857 5.857 5.667 5.714 16,613 -0.10(-1.64%)
Mar 22, 2023 5.781 5.886 5.754 5.810 5,284 -0.01(-0.16%)
Mar 21, 2023 5.914 5.914 5.810 5.819 15,505 +0.03(+0.49%)
Mar 20, 2023 5.924 5.952 5.790 5.790 26,792 -0.14(-2.41%)
Mar 17, 2023 6.067 6.133 5.933 5.933 13,506 -0.20(-3.26%)
Mar 16, 2023 5.981 6.133 5.981 6.133 11,046 +0.04(+0.62%)
Mar 15, 2023 5.974 6.190 5.927 6.095 33,400 +0.02(+0.31%)
Mar 14, 2023 6.114 6.381 6.076 6.076 17,012 -0.07(-1.09%)
Mar 13, 2023 6.105 6.204 6.105 6.143 19,200 -0.05(-0.77%)
Mar 10, 2023 6.400 6.400 6.143 6.190 16,262 -0.21(-3.27%)
Mar 09, 2023 6.400 6.514 6.400 6.400 9,225 -0.09(-1.32%)
Mar 08, 2023 6.457 6.505 6.448 6.486 8,965 -0.10(-1.45%)
Mar 07, 2023 6.695 6.695 6.524 6.581 8,404 -0.07(-1.00%)
Mar 06, 2023 6.533 6.695 6.476 6.648 10,196 +0.08(+1.16%)
Mar 03, 2023 6.514 6.571 6.457 6.571 11,856 +0.03(+0.44%)
Mar 02, 2023 6.495 6.576 6.438 6.543 16,030 +0.04(+0.59%)
Mar 01, 2023 6.657 6.662 6.476 6.505 7,049 -0.16(-2.43%)
Feb 28, 2023 6.724 6.792 6.371 6.667 46,414 -0.09(-1.27%)
Feb 27, 2023 6.771 6.781 6.752 6.752 3,373 -0.05(-0.70%)
Feb 24, 2023 6.771 6.800 6.714 6.800 5,072 -0.03(-0.42%)
Feb 23, 2023 6.819 6.848 6.762 6.829 10,036 +0.10(+1.41%)
Feb 22, 2023 6.705 6.752 6.695 6.733 17,666 -0.04(-0.56%)
Feb 21, 2023 6.876 6.876 6.705 6.771 11,311 -0.10(-1.39%)
Feb 17, 2023 6.876 6.914 6.838 6.867 2,875 +0.03(+0.42%)
Feb 16, 2023 6.876 6.895 6.819 6.838 8,766 -0.04(-0.55%)
Feb 15, 2023 6.776 6.876 6.776 6.876 8,719 +0.12(+1.83%)
Feb 14, 2023 6.800 6.800 6.752 6.752 7,528 -0.09(-1.25%)
Feb 13, 2023 6.814 6.867 6.814 6.838 8,765 +0.04(+0.56%)
Feb 10, 2023 6.762 6.886 6.762 6.800 11,104 -0.05(-0.70%)
Feb 09, 2023 6.818 6.890 6.743 6.848 15,363 -0.02(-0.28%)
Feb 08, 2023 6.790 6.867 6.733 6.867 16,615 +0.03(+0.42%)
Feb 07, 2023 6.867 6.910 6.785 6.838 7,528 +0.06(+0.84%)
Feb 06, 2023 6.800 6.895 6.724 6.781 19,150 -0.04(-0.56%)
Feb 03, 2023 6.857 6.886 6.762 6.819 15,213 -0.06(-0.83%)
Feb 02, 2023 6.873 6.933 6.819 6.876 15,794 +0.04(+0.56%)
Feb 01, 2023 6.857 6.990 6.733 6.838 19,919 -0.03(-0.42%)
Jan 31, 2023 6.771 6.937 6.762 6.867 20,469 +0.10(+1.55%)
Jan 30, 2023 6.867 6.924 6.676 6.762 22,705 -0.10(-1.53%)
Jan 27, 2023 6.857 6.919 6.799 6.867 11,779 +0.05(+0.70%)
Jan 26, 2023 6.771 6.905 6.771 6.819 20,538 +0.01(+0.14%)
Jan 25, 2023 6.905 6.924 6.790 6.810 14,591 -0.10(-1.52%)
Jan 24, 2023 6.867 6.999 6.857 6.914 23,153 -0.02(-0.27%)
Jan 23, 2023 7.065 7.065 6.881 6.933 16,956 -0.07(-0.95%)
Jan 20, 2023 7.048 7.133 7.000 7.000 15,781 -0.04(-0.54%)
Jan 19, 2023 7.086 7.115 6.989 7.038 4,621 +0.02(+0.27%)
Jan 18, 2023 7.042 7.135 6.990 7.019 11,658 +0.06(+0.82%)
Jan 17, 2023 7.095 7.143 6.962 6.962 12,056 -0.08(-1.08%)
Jan 13, 2023 7.143 7.143 6.962 7.038 17,360 -0.08(-1.07%)
Jan 12, 2023 6.990 7.143 6.938 7.114 10,342 +0.19(+2.75%)
Jan 11, 2023 6.848 7.133 6.819 6.924 14,524 +0.19(+2.83%)
Jan 10, 2023 6.819 6.857 6.705 6.733 29,367 -0.05(-0.70%)
Jan 09, 2023 6.943 7.067 6.705 6.781 34,612 -0.13(-1.93%)
Jan 06, 2023 7.238 7.467 6.676 6.914 45,741 -0.28(-3.84%)
Jan 05, 2023 6.943 7.218 6.943 7.190 15,464 +0.29(+4.14%)
Jan 04, 2023 6.922 6.943 6.852 6.905 7,593 -0.06(-0.82%)
Jan 03, 2023 6.952 7.133 6.752 6.962 39,872 +0.01(+0.14%)
Dec 30, 2022 7.181 7.419 6.867 6.952 37,818 -0.26(-3.57%)
Dec 29, 2022 6.571 7.314 6.571 7.210 70,837 +0.54(+8.14%)
Dec 28, 2022 6.333 6.762 6.333 6.667 44,505 +0.37(+5.90%)
Dec 27, 2022 6.210 6.371 6.210 6.295 19,840 -0.07(-1.05%)
Dec 23, 2022 5.924 6.362 5.924 6.362 4,910 +0.41(+6.88%)
Dec 22, 2022 5.920 6.063 5.762 5.952 28,609 -0.06(-0.95%)
Dec 21, 2022 6.029 6.276 6.000 6.010 19,547 +0.06(+0.96%)
Dec 20, 2022 6.048 6.362 5.809 5.952 38,452 -0.18(-2.95%)
Dec 19, 2022 5.924 6.374 5.924 6.133 14,415 +0.16(+2.71%)
Dec 16, 2022 5.867 6.357 5.829 5.971 8,489 +0.16(+2.79%)
Dec 15, 2022 5.952 6.000 5.743 5.810 39,199 -0.14(-2.40%)
Dec 14, 2022 6.000 6.016 5.952 5.952 6,321 -0.05(-0.79%)
Dec 13, 2022 6.057 6.057 5.990 6.000 7,786 -0.06(-0.94%)
Dec 12, 2022 5.924 6.127 5.914 6.057 15,037 +0.10(+1.76%)
Dec 09, 2022 5.943 6.000 5.905 5.952 46,689 +0.05(+0.81%)
Dec 08, 2022 6.044 6.240 5.905 5.905 15,612 -0.13(-2.21%)
Dec 07, 2022 5.924 6.105 5.924 6.038 12,616 +0.04(+0.64%)
Dec 06, 2022 6.086 6.086 5.981 6.000 7,834 +0.00(+0.00%)
Dec 05, 2022 6.181 6.198 6.000 6.000 9,582 -0.17(-2.78%)
Dec 02, 2022 6.257 6.423 6.171 6.171 5,458 -0.04(-0.61%)
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.