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

Security Natl Finl (NQ: SNFCA )

6.590 +0.020 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 9.034 9.070 8.707 9.043 15,439 +0.05(+0.61%)
Apr 28, 2022 8.871 9.043 8.871 8.989 8,961 +0.05(+0.51%)
Apr 27, 2022 8.753 8.943 8.744 8.943 22,651 +0.19(+2.18%)
Apr 26, 2022 8.780 8.798 8.671 8.753 42,565 +0.00(+0.00%)
Apr 25, 2022 8.844 8.844 8.689 8.753 23,414 -0.21(-2.33%)
Apr 22, 2022 8.907 8.961 8.907 8.961 13,199 -0.02(-0.20%)
Apr 21, 2022 9.061 9.061 8.934 8.980 21,046 -0.09(-1.00%)
Apr 20, 2022 8.980 9.125 8.526 9.070 102,144 -0.04(-0.40%)
Apr 19, 2022 9.125 9.125 9.070 9.107 13,225 +0.04(+0.40%)
Apr 18, 2022 9.041 9.098 9.040 9.070 19,736 -0.05(-0.50%)
Apr 14, 2022 9.179 9.220 8.998 9.116 40,135 -0.13(-1.37%)
Apr 13, 2022 9.116 9.306 9.116 9.243 11,755 -0.04(-0.39%)
Apr 12, 2022 9.270 9.374 9.270 9.279 14,152 +0.04(+0.39%)
Apr 11, 2022 9.451 9.488 9.227 9.243 36,038 -0.15(-1.64%)
Apr 08, 2022 9.188 9.397 9.184 9.397 11,034 +0.20(+2.17%)
Apr 07, 2022 9.070 9.234 9.048 9.197 22,741 +0.12(+1.30%)
Apr 06, 2022 8.991 9.161 8.991 9.079 34,024 -0.05(-0.60%)
Apr 05, 2022 9.152 9.224 8.980 9.134 21,346 -0.07(-0.79%)
Apr 04, 2022 9.451 9.451 8.943 9.206 15,491 -0.03(-0.29%)
Apr 01, 2022 8.934 9.424 8.898 9.234 18,971 +0.16(+1.80%)
Mar 31, 2022 9.252 9.252 8.798 9.070 28,857 -0.24(-2.53%)
Mar 30, 2022 9.350 9.350 9.261 9.306 2,632 -0.07(-0.77%)
Mar 29, 2022 9.424 9.469 9.263 9.379 6,473 -0.01(-0.12%)
Mar 28, 2022 9.152 9.390 9.143 9.390 16,471 +0.21(+2.30%)
Mar 25, 2022 8.980 9.252 8.980 9.179 8,079 -0.03(-0.30%)
Mar 24, 2022 9.098 9.243 9.034 9.206 3,412 -0.02(-0.21%)
Mar 23, 2022 9.179 9.226 9.152 9.226 1,228 +0.08(+0.91%)
Mar 22, 2022 9.070 9.143 8.991 9.143 1,341 +0.07(+0.80%)
Mar 21, 2022 8.862 9.288 8.862 9.070 13,787 -0.23(-2.44%)
Mar 18, 2022 8.798 9.297 8.798 9.297 35,261 +0.41(+4.59%)
Mar 17, 2022 8.848 8.889 8.812 8.889 1,083 +0.02(+0.20%)
Mar 16, 2022 8.825 8.930 8.816 8.871 4,362 +0.07(+0.82%)
Mar 15, 2022 8.934 8.934 8.776 8.798 4,572 -0.05(-0.51%)
Mar 14, 2022 8.899 8.899 8.695 8.844 7,860 -0.02(-0.20%)
Mar 11, 2022 8.889 8.889 8.663 8.862 11,232 +0.04(+0.41%)
Mar 10, 2022 8.798 8.825 8.601 8.825 13,612 +0.10(+1.14%)
Mar 09, 2022 8.916 8.946 8.635 8.726 29,225 -0.05(-0.52%)
Mar 08, 2022 8.689 8.889 8.689 8.771 11,442 -0.06(-0.72%)
Mar 07, 2022 8.898 8.943 8.671 8.834 17,287 -0.10(-1.12%)
Mar 04, 2022 8.753 8.934 8.753 8.934 10,505 +0.05(+0.51%)
Mar 03, 2022 8.771 8.889 8.771 8.889 12,157 +0.08(+0.93%)
Mar 02, 2022 8.712 8.834 8.712 8.807 5,671 +0.08(+0.94%)
Mar 01, 2022 8.789 8.798 8.618 8.726 15,691 -0.12(-1.33%)
Feb 28, 2022 8.844 8.963 8.653 8.844 25,305 -0.01(-0.10%)
Feb 25, 2022 8.844 8.959 8.844 8.853 9,606 +0.05(+0.51%)
Feb 24, 2022 8.862 8.880 8.526 8.807 10,574 -0.12(-1.32%)
Feb 23, 2022 9.116 9.197 8.803 8.925 37,578 -0.15(-1.70%)
Feb 22, 2022 8.934 9.166 8.934 9.079 16,034 +0.14(+1.52%)
Feb 18, 2022 8.943 0 +0.08(+0.92%)
Feb 17, 2022 8.880 8.925 8.735 8.862 7,492 -0.12(-1.31%)
Feb 16, 2022 8.898 8.998 8.898 8.980 19,401 +0.17(+1.96%)
Feb 15, 2022 8.871 8.898 8.844 8.807 10,416 -0.05(-0.61%)
Feb 14, 2022 8.807 8.934 8.807 8.862 12,169 -0.11(-1.21%)
Feb 11, 2022 8.853 8.989 8.837 8.971 11,387 +0.05(+0.61%)
Feb 10, 2022 8.671 8.925 8.599 8.916 23,536 +0.07(+0.82%)
Feb 09, 2022 8.553 8.862 8.553 8.844 18,935 +0.22(+2.52%)
Feb 08, 2022 8.544 8.689 8.544 8.626 2,093 +0.01(+0.11%)
Feb 07, 2022 8.626 8.685 8.617 8.617 6,666 -0.02(-0.21%)
Feb 04, 2022 8.726 8.771 8.626 8.635 15,519 +0.02(+0.21%)
Feb 03, 2022 8.571 8.698 8.617 13,514 +0.00(+0.00%)
Feb 02, 2022 8.599 8.626 8.544 8.617 10,376 +0.09(+1.06%)
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.