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 UNCHANGED
Streaming Delayed Price Updated: 1:47 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 (%)
Nov 30, 2022 6.067 6.190 6.067 6.181 1,839 -0.06(-0.92%)
Nov 29, 2022 6.352 6.352 6.210 6.238 9,293 -0.06(-0.91%)
Nov 28, 2022 6.219 6.417 6.219 6.295 6,146 -0.10(-1.49%)
Nov 25, 2022 6.200 6.438 6.200 6.390 1,454 +0.05(+0.75%)
Nov 23, 2022 6.295 6.411 6.086 6.343 26,348 +0.12(+1.99%)
Nov 22, 2022 6.067 6.295 6.057 6.219 25,384 +0.15(+2.51%)
Nov 21, 2022 6.048 6.210 5.905 6.067 53,342 -0.18(-2.90%)
Nov 18, 2022 6.286 6.575 6.181 6.248 21,339 -0.05(-0.83%)
Nov 17, 2022 6.333 6.385 5.905 6.300 8,593 -0.22(-3.43%)
Nov 16, 2022 6.590 6.590 6.419 6.524 7,623 -0.17(-2.56%)
Nov 15, 2022 6.574 6.710 6.571 6.695 10,329 +0.06(+0.86%)
Nov 14, 2022 6.752 6.752 6.455 6.638 7,473 -0.11(-1.69%)
Nov 11, 2022 6.619 6.757 6.512 6.752 9,287 +0.06(+0.85%)
Nov 10, 2022 6.533 6.695 6.524 6.695 14,242 +0.07(+1.01%)
Nov 09, 2022 6.533 6.683 6.524 6.629 12,619 -0.07(-1.00%)
Nov 08, 2022 6.657 6.762 6.543 6.695 10,311 +0.02(+0.29%)
Nov 07, 2022 6.790 6.800 6.448 6.676 8,322 -0.11(-1.68%)
Nov 04, 2022 6.629 6.795 6.438 6.790 37,098 -0.01(-0.14%)
Nov 03, 2022 5.952 6.800 5.914 6.800 111,760 +0.86(+14.42%)
Nov 02, 2022 5.905 6.014 5.905 5.943 1,788 -0.05(-0.79%)
Nov 01, 2022 5.971 5.995 5.935 5.990 3,106 +0.04(+0.64%)
Oct 31, 2022 5.905 6.010 5.905 5.952 5,256 +0.07(+1.13%)
Oct 28, 2022 6.076 6.076 5.886 5.886 9,457 -0.11(-1.90%)
Oct 27, 2022 5.943 6.000 5.943 6.000 2,653 +0.02(+0.32%)
Oct 26, 2022 5.914 6.029 5.905 5.981 7,549 +0.02(+0.32%)
Oct 25, 2022 5.943 5.981 5.886 5.962 15,130 +0.06(+0.97%)
Oct 24, 2022 5.943 5.943 5.495 5.905 9,403 +0.05(+0.81%)
Oct 21, 2022 5.962 5.971 5.829 5.857 2,229 -0.11(-1.84%)
Oct 20, 2022 6.025 6.040 5.952 5.967 5,759 -0.03(-0.56%)
Oct 19, 2022 6.000 6.124 6.000 6.000 12,681 -0.01(-0.16%)
Oct 18, 2022 6.038 6.038 6.000 6.010 12,562 +0.01(+0.16%)
Oct 17, 2022 5.952 6.038 5.952 6.000 4,765 +0.04(+0.64%)
Oct 14, 2022 5.914 5.981 5.914 5.962 1,046 -0.07(-1.11%)
Oct 13, 2022 5.962 6.048 5.933 6.029 5,749 +0.03(+0.56%)
Oct 12, 2022 5.921 6.024 5.895 5.995 62,046 +0.03(+0.56%)
Oct 11, 2022 5.914 5.981 5.914 5.962 10,860 +0.01(+0.16%)
Oct 10, 2022 5.924 5.952 5.905 5.952 4,920 +0.00(+0.00%)
Oct 07, 2022 6.038 6.038 5.905 5.952 11,807 -0.05(-0.79%)
Oct 06, 2022 5.914 6.019 5.905 6.000 25,448 +0.07(+1.12%)
Oct 05, 2022 6.010 6.038 5.800 5.933 20,756 -0.07(-1.11%)
Oct 04, 2022 6.019 6.133 5.971 6.000 51,864 +0.05(+0.80%)
Oct 03, 2022 6.048 6.095 5.857 5.952 31,154 -0.10(-1.57%)
Sep 30, 2022 6.010 6.105 6.010 6.048 5,276 -0.10(-1.55%)
Sep 29, 2022 6.114 6.143 6.000 6.143 12,673 +0.21(+3.53%)
Sep 28, 2022 6.114 6.176 5.933 5.933 8,364 -0.27(-4.30%)
Sep 27, 2022 6.114 6.257 6.019 6.200 22,135 +0.19(+3.17%)
Sep 26, 2022 5.914 6.099 5.914 6.010 16,983 +0.06(+0.96%)
Sep 23, 2022 6.238 6.248 5.771 5.952 101,200 -0.33(-5.30%)
Sep 22, 2022 6.257 6.395 6.257 6.286 21,769 -0.01(-0.15%)
Sep 21, 2022 6.200 6.295 6.095 6.295 59,440 +0.09(+1.46%)
Sep 20, 2022 6.190 6.381 6.186 6.205 9,985 -0.02(-0.38%)
Sep 19, 2022 6.276 6.295 6.190 6.229 5,305 -0.05(-0.76%)
Sep 16, 2022 6.267 6.600 6.267 6.276 61,982 -0.07(-1.05%)
Sep 15, 2022 6.796 6.827 6.190 6.343 28,392 -0.33(-4.99%)
Sep 14, 2022 6.724 6.790 6.676 6.676 9,960 -0.12(-1.82%)
Sep 13, 2022 6.810 6.810 6.724 6.800 10,991 -0.06(-0.83%)
Sep 12, 2022 6.857 6.952 6.800 6.857 4,326 -0.05(-0.69%)
Sep 09, 2022 6.981 6.981 6.771 6.905 5,082 +0.00(+0.07%)
Sep 08, 2022 6.876 6.919 6.790 6.900 6,155 -0.04(-0.55%)
Sep 07, 2022 7.029 7.029 6.781 6.938 13,693 +0.05(+0.73%)
Sep 06, 2022 6.790 6.888 6.733 6.888 19,005 -0.03(-0.39%)
Sep 02, 2022 7.122 7.122 6.876 6.914 9,489 -0.13(-1.89%)
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.