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 (%)
Aug 31, 2022 7.333 7.333 7.124 7.238 8,514 -0.14(-1.94%)
Aug 30, 2022 7.333 7.467 7.143 7.381 67,195 +0.18(+2.51%)
Aug 29, 2022 7.352 7.505 7.200 7.200 12,745 -0.26(-3.45%)
Aug 26, 2022 7.381 7.467 7.381 7.457 9,644 +0.08(+1.03%)
Aug 25, 2022 7.381 7.390 7.381 7.381 1,838 +0.01(+0.13%)
Aug 24, 2022 7.343 7.411 7.333 7.371 4,613 +0.04(+0.52%)
Aug 23, 2022 7.429 7.495 7.333 7.333 6,727 -0.04(-0.52%)
Aug 22, 2022 7.371 7.371 7.286 7.371 10,613 +0.03(+0.39%)
Aug 19, 2022 7.295 7.343 7.181 7.343 6,132 +0.01(+0.13%)
Aug 18, 2022 7.248 7.367 7.248 7.333 7,157 -0.04(-0.58%)
Aug 17, 2022 7.371 7.376 7.333 7.376 2,704 -0.02(-0.32%)
Aug 16, 2022 7.371 7.438 7.257 7.400 44,819 -0.02(-0.26%)
Aug 15, 2022 7.363 7.505 7.313 7.419 10,278 +0.04(+0.52%)
Aug 12, 2022 7.295 7.381 7.295 7.381 2,595 +0.01(+0.13%)
Aug 11, 2022 7.391 7.391 7.314 7.371 3,604 +0.04(+0.52%)
Aug 10, 2022 7.418 7.439 7.219 7.333 11,592 +0.01(+0.13%)
Aug 09, 2022 7.241 7.338 7.190 7.324 7,172 -0.01(-0.13%)
Aug 08, 2022 7.352 7.352 7.162 7.333 6,250 -0.02(-0.31%)
Aug 05, 2022 7.343 7.381 7.343 7.356 9,294 -0.07(-0.98%)
Aug 04, 2022 7.433 7.433 7.162 7.429 20,329 +0.05(+0.65%)
Aug 03, 2022 7.476 7.505 7.343 7.381 5,152 -0.13(-1.72%)
Aug 02, 2022 7.486 7.590 7.410 7.510 1,287 -0.03(-0.43%)
Aug 01, 2022 7.505 7.552 7.429 7.543 7,402 +0.14(+1.93%)
Jul 29, 2022 7.400 7.438 7.390 7.400 3,005 +0.01(+0.13%)
Jul 28, 2022 7.343 7.438 7.286 7.390 10,435 +0.05(+0.65%)
Jul 27, 2022 7.333 7.352 7.171 7.343 18,822 +0.00(+0.00%)
Jul 26, 2022 7.333 7.381 7.276 7.343 5,328 +0.05(+0.65%)
Jul 25, 2022 7.248 7.371 7.152 7.295 53,613 -0.15(-2.05%)
Jul 22, 2022 7.352 7.448 7.248 7.448 5,538 +0.16(+2.22%)
Jul 21, 2022 7.286 7.407 7.267 7.286 7,482 -0.02(-0.26%)
Jul 20, 2022 7.314 7.390 7.248 7.305 14,194 -0.08(-1.03%)
Jul 19, 2022 7.381 7.397 7.343 7.381 7,992 +0.03(+0.39%)
Jul 18, 2022 7.657 7.657 7.248 7.352 9,677 -0.40(-5.16%)
Jul 15, 2022 7.799 7.799 7.429 7.752 15,763 -0.02(-0.25%)
Jul 14, 2022 7.410 7.781 7.381 7.771 12,477 +0.38(+5.15%)
Jul 13, 2022 7.829 7.829 7.390 7.390 21,737 -0.56(-7.01%)
Jul 12, 2022 7.886 7.990 7.876 7.948 1,421 -0.01(-0.12%)
Jul 11, 2022 8.010 8.086 7.886 7.957 6,984 -0.13(-1.59%)
Jul 08, 2022 7.924 8.105 7.838 8.086 3,588 +0.27(+3.41%)
Jul 07, 2022 7.905 7.971 7.800 7.819 4,207 +0.00(+0.00%)
Jul 06, 2022 7.724 8.019 7.724 7.819 6,274 +0.09(+1.11%)
Jul 05, 2022 8.105 8.143 7.714 7.733 13,644 -0.47(-5.69%)
Jul 01, 2022 8.095 8.280 7.876 8.200 25,195 +0.14(+1.77%)
Jun 30, 2022 8.086 8.086 7.762 8.057 17,732 +0.05(+0.60%)
Jun 29, 2022 7.964 8.227 7.927 8.009 6,993 +0.02(+0.23%)
Jun 28, 2022 7.982 8.282 7.855 7.991 38,279 +0.05(+0.69%)
Jun 27, 2022 8.163 8.244 7.857 7.937 46,794 +0.22(+2.82%)
Jun 24, 2022 7.664 8.073 7.492 7.719 22,405 +0.05(+0.71%)
Jun 23, 2022 8.109 8.109 7.664 7.664 4,691 +0.12(+1.56%)
Jun 22, 2022 7.556 7.755 7.356 7.546 13,683 -0.11(-1.42%)
Jun 21, 2022 7.392 7.655 7.374 7.655 199,535 +0.19(+2.55%)
Jun 17, 2022 7.574 7.578 7.320 7.465 119,485 -0.24(-3.18%)
Jun 16, 2022 7.855 7.882 7.583 7.710 19,799 -0.43(-5.24%)
Jun 15, 2022 8.417 8.417 8.073 8.136 7,237 -0.13(-1.54%)
Jun 14, 2022 8.390 8.390 8.163 8.263 25,457 -0.05(-0.55%)
Jun 13, 2022 8.363 8.390 8.145 8.308 15,389 -0.12(-1.40%)
Jun 10, 2022 8.390 8.553 8.286 8.426 6,105 +0.20(+2.43%)
Jun 09, 2022 8.390 8.399 8.209 8.227 3,813 -0.17(-2.05%)
Jun 08, 2022 8.270 8.399 8.270 8.399 1,721 +0.05(+0.54%)
Jun 07, 2022 8.345 8.401 8.290 8.354 7,319 +0.00(+0.00%)
Jun 06, 2022 8.299 8.422 8.299 8.354 8,888 -0.09(-1.02%)
Jun 03, 2022 8.517 8.517 8.399 8.440 3,647 -0.04(-0.48%)
Jun 02, 2022 8.544 8.544 8.435 8.481 9,392 -0.03(-0.32%)
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.