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

Security Natl Finl (NQ: SNFCA )

8.750 +0.050 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2024 7.990 8.210 7.905 8.210 14,849 +0.33(+4.23%)
Feb 28, 2024 7.943 7.943 7.857 7.876 15,718 -0.11(-1.43%)
Feb 27, 2024 7.905 8.000 7.857 7.990 34,623 +0.09(+1.08%)
Feb 26, 2024 7.410 7.914 7.343 7.905 22,629 +0.48(+6.41%)
Feb 23, 2024 7.319 7.474 7.319 7.429 22,641 -0.07(-0.89%)
Feb 22, 2024 7.314 7.543 7.314 7.495 33,392 +0.08(+1.03%)
Feb 21, 2024 7.533 7.534 7.381 7.419 18,739 -0.02(-0.26%)
Feb 20, 2024 7.686 7.778 7.400 7.438 33,771 -0.25(-3.22%)
Feb 16, 2024 7.819 7.834 7.524 7.686 22,054 -0.05(-0.68%)
Feb 15, 2024 7.648 7.800 7.533 7.738 28,613 +0.26(+3.50%)
Feb 14, 2024 7.429 7.559 7.347 7.476 12,192 +0.18(+2.48%)
Feb 13, 2024 7.657 7.790 7.200 7.295 49,093 -0.53(-6.81%)
Feb 12, 2024 7.410 8.048 7.410 7.829 30,202 +0.34(+4.58%)
Feb 09, 2024 7.571 7.571 7.390 7.486 20,072 -0.12(-1.63%)
Feb 08, 2024 7.410 7.610 7.362 7.610 13,091 -0.05(-0.62%)
Feb 07, 2024 7.562 7.695 7.429 7.657 26,271 +0.18(+2.42%)
Feb 06, 2024 7.305 7.482 7.286 7.476 12,125 +0.19(+2.61%)
Feb 05, 2024 7.429 7.524 7.220 7.286 31,559 -0.24(-3.16%)
Feb 02, 2024 7.629 7.743 7.467 7.524 25,543 -0.06(-0.75%)
Feb 01, 2024 7.571 7.657 7.457 7.581 15,549 +0.12(+1.66%)
Jan 31, 2024 7.829 7.829 7.457 7.457 12,564 -0.32(-4.16%)
Jan 30, 2024 7.891 7.891 7.771 7.781 12,584 -0.08(-0.97%)
Jan 29, 2024 8.029 8.076 7.752 7.857 24,441 -0.21(-2.60%)
Jan 26, 2024 8.276 8.276 7.924 8.067 18,000 -0.12(-1.51%)
Jan 25, 2024 8.286 8.286 7.866 8.190 19,238 +0.06(+0.70%)
Jan 24, 2024 8.114 8.324 7.752 8.133 25,032 +0.17(+2.15%)
Jan 23, 2024 8.229 8.295 7.724 7.962 17,501 -0.16(-1.99%)
Jan 22, 2024 7.800 8.210 7.716 8.124 39,577 +0.38(+4.92%)
Jan 19, 2024 7.752 7.762 7.581 7.743 27,629 +0.07(+0.87%)
Jan 18, 2024 7.657 7.724 7.524 7.676 36,158 -0.10(-1.23%)
Jan 17, 2024 7.714 7.829 7.714 7.771 16,516 -0.06(-0.73%)
Jan 16, 2024 7.867 7.952 7.629 7.829 25,800 -0.12(-1.56%)
Jan 12, 2024 8.305 8.312 7.914 7.952 24,529 -0.21(-2.57%)
Jan 11, 2024 7.982 8.223 7.952 8.162 19,846 -0.07(-0.81%)
Jan 10, 2024 8.190 8.405 8.117 8.229 18,915 -0.10(-1.14%)
Jan 09, 2024 8.352 8.518 8.014 8.324 19,304 -0.18(-2.13%)
Jan 08, 2024 8.219 8.562 8.219 8.505 30,293 +0.30(+3.72%)
Jan 05, 2024 8.229 8.581 7.867 8.200 47,158 -0.01(-0.12%)
Jan 04, 2024 8.514 8.514 8.048 8.210 74,177 -0.21(-2.49%)
Jan 03, 2024 8.705 8.848 8.295 8.419 152,279 -0.19(-2.21%)
Jan 02, 2024 8.571 8.900 8.324 8.610 72,594 +0.04(+0.44%)
Dec 29, 2023 8.495 8.771 8.400 8.571 20,765 -0.01(-0.11%)
Dec 28, 2023 8.829 9.067 8.519 8.581 44,345 -0.32(-3.64%)
Dec 27, 2023 8.971 9.171 8.848 8.905 30,147 -0.12(-1.37%)
Dec 26, 2023 9.019 9.125 8.895 9.029 35,261 +0.07(+0.74%)
Dec 22, 2023 9.248 9.257 8.829 8.962 29,076 -0.18(-1.98%)
Dec 21, 2023 9.114 9.257 8.829 9.143 60,488 +0.13(+1.48%)
Dec 20, 2023 8.962 9.286 8.876 9.010 90,684 +0.09(+0.96%)
Dec 19, 2023 8.695 8.962 8.695 8.924 51,536 +0.23(+2.63%)
Dec 18, 2023 8.600 8.762 8.524 8.695 41,198 +0.23(+2.70%)
Dec 15, 2023 8.362 8.562 7.581 8.467 222,642 +0.17(+2.07%)
Dec 14, 2023 8.562 8.724 8.210 8.295 43,598 -0.16(-1.91%)
Dec 13, 2023 8.048 8.552 8.038 8.457 36,508 +0.39(+4.84%)
Dec 12, 2023 8.400 8.726 8.038 8.067 61,654 -0.41(-4.83%)
Dec 11, 2023 7.990 8.762 7.990 8.476 108,824 +0.36(+4.46%)
Dec 08, 2023 7.843 8.248 7.843 8.114 23,986 +0.18(+2.28%)
Dec 07, 2023 7.848 7.933 7.847 7.933 18,426 +0.22(+2.84%)
Dec 06, 2023 7.800 7.943 7.632 7.714 36,488 +0.00(+0.00%)
Dec 05, 2023 7.714 7.810 7.600 7.714 16,908 +0.05(+0.62%)
Dec 04, 2023 7.619 7.714 7.590 7.667 25,150 +0.06(+0.81%)
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.