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 (%)
Jun 30, 2016 3.878 3.878 3.800 3.831 6,978 +0.02(+0.41%)
Jun 29, 2016 3.871 3.871 3.714 3.816 5,999 +0.09(+2.40%)
Jun 28, 2016 3.784 3.789 3.706 3.726 8,822 +0.08(+2.28%)
Jun 27, 2016 3.800 3.800 3.643 3.643 27,060 -0.08(-2.11%)
Jun 24, 2016 3.604 3.831 3.604 3.722 53,477 -0.02(-0.42%)
Jun 23, 2016 3.730 3.855 3.683 3.737 9,059 +0.05(+1.49%)
Jun 22, 2016 3.698 3.722 3.675 3.683 5,408 +0.00(+0.00%)
Jun 21, 2016 3.714 3.714 3.651 3.683 8,378 -0.04(-1.05%)
Jun 20, 2016 3.722 3.722 3.668 3.722 3,110 +0.09(+2.59%)
Jun 17, 2016 3.658 3.730 3.628 3.628 14,557 -0.03(-0.86%)
Jun 16, 2016 3.659 3.659 3.659 3.659 541 +0.00(+0.00%)
Jun 15, 2016 3.628 3.659 3.604 3.659 6,844 +0.02(+0.43%)
Jun 14, 2016 3.659 3.659 3.612 3.643 12,337 -0.01(-0.24%)
Jun 13, 2016 3.581 3.659 3.573 3.652 23,058 +0.07(+1.99%)
Jun 10, 2016 3.565 3.581 3.565 3.581 5,394 +0.02(+0.44%)
Jun 09, 2016 3.502 3.565 3.495 3.565 34,796 +0.08(+2.25%)
Jun 08, 2016 3.487 3.487 3.455 3.487 15,428 +0.00(+0.00%)
Jun 07, 2016 3.495 3.526 3.448 3.487 15,060 +0.01(+0.23%)
Jun 06, 2016 3.510 3.510 3.440 3.479 5,812 -0.03(-0.89%)
Jun 03, 2016 3.526 3.526 3.487 3.510 1,689 +0.00(+0.00%)
Jun 02, 2016 3.518 3.526 3.448 3.510 11,764 -0.02(-0.44%)
Jun 01, 2016 3.526 3.542 3.520 3.526 2,944 +0.04(+1.26%)
May 31, 2016 3.534 3.534 3.424 3.482 52,868 -0.08(-2.11%)
May 27, 2016 3.557 3.557 3.557 0 -0.01(-0.22%)
May 26, 2016 3.643 3.643 3.455 3.565 4,824 +0.00(+0.00%)
May 25, 2016 3.534 3.606 3.408 3.565 33,173 -0.02(-0.66%)
May 24, 2016 3.714 3.714 3.542 3.589 18,867 +0.04(+1.10%)
May 23, 2016 3.651 3.651 3.487 3.549 20,237 -0.03(-0.88%)
May 20, 2016 3.549 3.659 3.549 3.581 9,957 +0.01(+0.22%)
May 19, 2016 3.730 3.730 3.557 3.573 11,865 -0.09(-2.56%)
May 18, 2016 3.628 3.698 3.557 3.667 7,965 +0.04(+1.08%)
May 17, 2016 3.761 3.769 3.628 3.628 24,262 -0.10(-2.73%)
May 16, 2016 3.330 3.792 3.330 3.730 23,883 +0.14(+3.78%)
May 13, 2016 3.565 3.596 3.565 3.594 13,989 -0.01(-0.29%)
May 12, 2016 3.667 3.761 3.568 3.604 14,087 -0.13(-3.36%)
May 11, 2016 3.714 3.761 3.654 3.730 26,062 +0.02(+0.42%)
May 10, 2016 3.792 3.800 3.667 3.714 11,712 -0.08(-2.07%)
May 09, 2016 3.800 3.808 3.777 3.792 3,249 -0.05(-1.22%)
May 06, 2016 3.871 3.871 3.799 3.839 2,287 +0.00(+0.00%)
May 05, 2016 3.824 3.863 3.800 3.839 13,885 -0.02(-0.61%)
May 04, 2016 3.878 3.878 3.839 3.863 481 +0.01(+0.20%)
May 03, 2016 3.885 3.886 3.800 3.855 8,876 +0.00(+0.00%)
May 02, 2016 3.855 3.871 3.855 3.855 3,990 +0.02(+0.41%)
Apr 29, 2016 3.878 3.918 3.800 3.839 13,295 -0.03(-0.81%)
Apr 28, 2016 3.910 3.918 3.859 3.871 19,633 -0.03(-0.80%)
Apr 27, 2016 3.816 3.910 3.816 3.902 8,408 +0.05(+1.43%)
Apr 26, 2016 3.894 3.925 3.761 3.847 34,505 +0.02(+0.41%)
Apr 25, 2016 3.855 3.903 3.824 3.831 14,628 -0.05(-1.41%)
Apr 22, 2016 3.879 3.910 3.855 3.886 10,247 +0.00(+0.00%)
Apr 21, 2016 3.902 3.910 3.871 3.886 10,558 -0.03(-0.80%)
Apr 20, 2016 3.933 3.933 3.886 3.918 9,208 -0.04(-0.99%)
Apr 19, 2016 3.933 3.957 3.910 3.957 11,856 +0.02(+0.60%)
Apr 18, 2016 3.957 3.957 3.933 3.933 6,447 -0.02(-0.40%)
Apr 15, 2016 3.957 3.972 3.941 3.949 8,322 -0.02(-0.59%)
Apr 14, 2016 3.953 3.980 3.941 3.972 9,767 +0.05(+1.20%)
Apr 13, 2016 3.941 3.949 3.918 3.925 22,097 -0.01(-0.33%)
Apr 12, 2016 3.918 3.958 3.918 3.939 5,246 +0.01(+0.25%)
Apr 11, 2016 3.933 3.949 3.918 3.929 10,510 +0.01(+0.22%)
Apr 08, 2016 3.972 3.972 3.839 3.920 11,669 -0.03(-0.73%)
Apr 07, 2016 3.965 3.972 3.930 3.949 31,236 -0.02(-0.40%)
Apr 06, 2016 3.980 3.980 3.965 3.965 6,687 +0.00(+0.00%)
Apr 05, 2016 3.972 3.980 3.957 3.965 8,631 -0.02(-0.39%)
Apr 04, 2016 3.996 4.019 3.972 3.980 4,159 -0.03(-0.78%)
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.