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

Security Natl Finl (NQ: SNFCA )

7.840 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2017 5.563 5.563 5.289 5.367 14,552 -0.16(-2.84%)
Feb 27, 2017 5.434 5.524 5.406 5.524 3,188 +0.12(+2.17%)
Feb 24, 2017 5.367 5.524 5.367 5.406 15,696 +0.02(+0.36%)
Feb 23, 2017 5.367 5.406 5.328 5.387 10,327 -0.05(-0.94%)
Feb 22, 2017 5.406 5.446 5.328 5.438 11,829 -0.09(-1.56%)
Feb 21, 2017 5.563 5.563 5.406 5.524 8,687 +0.00(+0.00%)
Feb 17, 2017 5.524 5.524 5.524 0 +0.08(+1.44%)
Feb 16, 2017 5.485 5.524 5.446 5.446 3,983 +0.00(+0.00%)
Feb 15, 2017 5.602 5.602 5.446 5.446 7,930 -0.08(-1.42%)
Feb 14, 2017 5.412 5.565 5.412 5.524 9,614 +0.08(+1.44%)
Feb 13, 2017 5.524 5.563 5.328 5.446 10,829 -0.08(-1.42%)
Feb 10, 2017 5.414 5.524 5.414 5.524 9,453 +0.04(+0.71%)
Feb 09, 2017 5.524 5.563 5.289 5.485 14,554 -0.04(-0.71%)
Feb 08, 2017 5.641 5.641 5.446 5.524 29,462 -0.04(-0.70%)
Feb 07, 2017 5.524 5.602 5.524 5.563 11,773 -0.01(-0.15%)
Feb 06, 2017 5.406 5.604 5.406 5.571 16,695 -0.03(-0.55%)
Feb 03, 2017 5.602 5.665 5.524 5.602 20,438 -0.04(-0.69%)
Feb 02, 2017 5.641 5.641 5.289 5.641 4,098 +0.00(+0.00%)
Feb 01, 2017 5.485 5.641 5.485 5.641 13,316 +0.12(+2.13%)
Jan 31, 2017 5.485 5.622 5.485 5.524 5,845 +0.00(+0.00%)
Jan 30, 2017 5.641 5.641 5.602 5.524 4,414 -0.08(-1.40%)
Jan 27, 2017 5.598 5.602 5.598 5.602 1,171 +0.03(+0.53%)
Jan 26, 2017 5.543 5.573 5.543 5.573 917 +0.01(+0.18%)
Jan 25, 2017 5.496 5.602 5.496 5.563 3,631 +0.04(+0.71%)
Jan 24, 2017 5.485 5.563 5.485 5.524 1,317 +0.00(+0.02%)
Jan 23, 2017 5.681 5.720 5.446 5.523 5,366 -0.08(-1.41%)
Jan 20, 2017 5.524 5.720 5.524 5.602 3,905 +0.06(+1.05%)
Jan 19, 2017 5.622 5.681 5.446 5.543 11,994 -0.10(-1.74%)
Jan 18, 2017 5.602 5.970 5.518 5.641 18,407 +0.25(+4.57%)
Jan 17, 2017 5.406 5.681 5.308 5.395 29,380 -0.05(-0.93%)
Jan 13, 2017 5.446 5.446 5.446 0 +0.02(+0.36%)
Jan 12, 2017 5.152 5.798 5.152 5.426 49,685 +0.02(+0.36%)
Jan 11, 2017 5.524 5.681 5.210 5.406 24,516 -0.35(-6.12%)
Jan 10, 2017 5.876 6.112 5.720 5.759 73,960 +0.00(+0.00%)
Jan 09, 2017 5.093 5.876 5.093 5.759 94,041 +0.59(+11.36%)
Jan 06, 2017 5.132 5.171 5.060 5.171 6,931 +0.04(+0.76%)
Jan 05, 2017 5.132 5.171 5.132 5.132 12,535 +0.00(+0.00%)
Jan 04, 2017 5.210 5.250 5.103 5.132 8,311 -0.04(-0.76%)
Jan 03, 2017 5.015 5.250 5.015 5.171 17,167 +0.08(+1.54%)
Dec 30, 2016 5.093 5.093 5.093 0 -0.04(-0.76%)
Dec 29, 2016 5.171 5.210 5.093 5.132 33,023 -0.08(-1.50%)
Dec 28, 2016 5.338 5.406 5.171 5.210 3,599 -0.07(-1.26%)
Dec 27, 2016 5.406 5.485 5.171 5.277 47,749 -0.29(-5.14%)
Dec 23, 2016 5.563 5.563 5.563 0 +0.10(+1.79%)
Dec 22, 2016 5.462 5.465 5.462 5.465 3,092 +0.02(+0.36%)
Dec 21, 2016 5.328 5.563 5.328 5.446 4,805 +0.00(+0.00%)
Dec 20, 2016 5.798 5.798 5.446 5.446 14,415 -0.24(-4.14%)
Dec 19, 2016 5.759 5.759 5.602 5.681 8,151 +0.04(+0.69%)
Dec 16, 2016 5.759 5.759 5.446 5.641 16,702 -0.04(-0.69%)
Dec 15, 2016 5.641 5.748 5.637 5.681 24,664 +0.15(+2.67%)
Dec 14, 2016 5.798 5.798 5.524 5.533 18,401 -0.26(-4.51%)
Dec 13, 2016 5.747 5.798 5.602 5.794 15,185 +0.16(+2.87%)
Dec 12, 2016 5.798 5.798 5.563 5.633 28,685 -0.05(-0.84%)
Dec 09, 2016 5.759 5.763 5.602 5.681 8,343 -0.08(-1.36%)
Dec 08, 2016 5.798 5.837 5.759 5.759 4,617 -0.01(-0.14%)
Dec 07, 2016 5.837 5.837 5.720 5.767 6,487 +0.01(+0.14%)
Dec 06, 2016 5.837 5.837 5.736 5.759 7,979 +0.04(+0.68%)
Dec 05, 2016 5.720 5.876 5.563 5.720 33,868 +0.21(+3.83%)
Dec 02, 2016 5.485 5.641 5.485 5.509 3,034 -0.09(-1.66%)
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.