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 (%)
Jan 31, 2024 8.220 8.220 7.830 7.830 11,966 -0.34(-4.16%)
Jan 30, 2024 8.285 8.285 8.160 8.170 11,985 -0.08(-0.97%)
Jan 29, 2024 8.430 8.480 8.140 8.250 23,278 -0.22(-2.60%)
Jan 26, 2024 8.690 8.690 8.320 8.470 17,143 -0.13(-1.51%)
Jan 25, 2024 8.700 8.700 8.259 8.600 18,322 +0.06(+0.70%)
Jan 24, 2024 8.520 8.740 8.140 8.540 23,840 +0.18(+2.15%)
Jan 23, 2024 8.640 8.710 8.110 8.360 16,668 -0.17(-1.99%)
Jan 22, 2024 8.190 8.620 8.101 8.530 37,693 +0.40(+4.92%)
Jan 19, 2024 8.140 8.150 7.960 8.130 26,314 +0.07(+0.87%)
Jan 18, 2024 8.040 8.110 7.900 8.060 34,437 -0.10(-1.23%)
Jan 17, 2024 8.100 8.220 8.100 8.160 15,730 -0.06(-0.73%)
Jan 16, 2024 8.260 8.350 8.010 8.220 24,572 -0.13(-1.56%)
Jan 12, 2024 8.720 8.727 8.310 8.350 23,361 -0.22(-2.57%)
Jan 11, 2024 8.382 8.634 8.350 8.570 18,901 -0.07(-0.81%)
Jan 10, 2024 8.600 8.825 8.523 8.640 18,015 -0.10(-1.14%)
Jan 09, 2024 8.770 8.944 8.415 8.740 18,385 -0.19(-2.13%)
Jan 08, 2024 8.630 8.990 8.630 8.930 28,851 +0.32(+3.72%)
Jan 05, 2024 8.640 9.010 8.260 8.610 44,913 -0.01(-0.12%)
Jan 04, 2024 8.940 8.940 8.450 8.620 70,645 -0.22(-2.49%)
Jan 03, 2024 9.140 9.290 8.710 8.840 145,028 -0.20(-2.21%)
Jan 02, 2024 9.000 9.345 8.740 9.040 69,138 +0.04(+0.44%)
Dec 29, 2023 8.920 9.210 8.820 9.000 19,777 -0.01(-0.11%)
Dec 28, 2023 9.270 9.520 8.945 9.010 42,234 -0.34(-3.64%)
Dec 27, 2023 9.420 9.630 9.290 9.350 28,712 -0.13(-1.37%)
Dec 26, 2023 9.470 9.581 9.340 9.480 33,582 +0.07(+0.74%)
Dec 22, 2023 9.710 9.720 9.270 9.410 27,692 -0.19(-1.98%)
Dec 21, 2023 9.570 9.720 9.270 9.600 57,608 +0.14(+1.48%)
Dec 20, 2023 9.410 9.750 9.320 9.460 86,366 +0.09(+0.96%)
Dec 19, 2023 9.130 9.410 9.130 9.370 49,082 +0.24(+2.63%)
Dec 18, 2023 9.030 9.200 8.950 9.130 39,237 +0.24(+2.70%)
Dec 15, 2023 8.780 8.990 7.960 8.890 212,040 +0.18(+2.07%)
Dec 14, 2023 8.990 9.160 8.620 8.710 41,522 -0.17(-1.91%)
Dec 13, 2023 8.450 8.980 8.440 8.880 34,770 +0.41(+4.84%)
Dec 12, 2023 8.820 9.162 8.440 8.470 58,719 -0.43(-4.83%)
Dec 11, 2023 8.390 9.200 8.390 8.900 103,642 +0.38(+4.46%)
Dec 08, 2023 8.235 8.660 8.235 8.520 22,844 +0.19(+2.28%)
Dec 07, 2023 8.240 8.330 8.239 8.330 17,549 +0.23(+2.84%)
Dec 06, 2023 8.190 8.340 8.014 8.100 34,751 +0.00(+0.00%)
Dec 05, 2023 8.100 8.200 7.980 8.100 16,103 +0.05(+0.62%)
Dec 04, 2023 8.000 8.100 7.970 8.050 23,953 +0.07(+0.81%)
Dec 01, 2023 7.907 8.000 7.870 7.985 28,973 +0.03(+0.31%)
Nov 30, 2023 7.910 8.000 7.840 7.960 13,766 +0.00(+0.00%)
Nov 29, 2023 7.923 8.000 7.920 7.960 17,321 +0.21(+2.71%)
Nov 28, 2023 7.910 7.990 7.720 7.750 14,304 -0.15(-1.90%)
Nov 27, 2023 8.000 8.000 7.840 7.900 18,443 -0.10(-1.25%)
Nov 24, 2023 7.990 8.000 7.710 8.000 22,480 +0.10(+1.27%)
Nov 22, 2023 7.880 7.940 7.790 7.900 7,388 -0.03(-0.38%)
Nov 21, 2023 8.100 8.100 7.756 7.930 31,104 -0.14(-1.73%)
Nov 20, 2023 8.070 8.100 7.980 8.070 32,674 -0.01(-0.12%)
Nov 17, 2023 7.900 8.090 7.800 8.080 26,752 +0.19(+2.41%)
Nov 16, 2023 7.900 7.900 7.820 7.890 22,812 +0.07(+0.90%)
Nov 15, 2023 7.700 7.880 7.640 7.820 37,286 +0.12(+1.56%)
Nov 14, 2023 7.420 7.700 7.270 7.700 62,867 +0.49(+6.80%)
Nov 13, 2023 7.050 7.400 7.000 7.210 29,300 -0.20(-2.70%)
Nov 10, 2023 7.325 7.450 7.104 7.410 13,665 +0.14(+1.93%)
Nov 09, 2023 7.310 7.630 7.250 7.270 21,903 -0.22(-2.94%)
Nov 08, 2023 7.710 7.710 7.409 7.490 19,118 -0.11(-1.45%)
Nov 07, 2023 7.590 7.650 7.350 7.600 19,652 +0.09(+1.20%)
Nov 06, 2023 7.200 7.550 7.060 7.510 13,804 +0.15(+2.04%)
Nov 03, 2023 7.260 7.360 7.230 7.360 11,768 +0.15(+2.08%)
Nov 02, 2023 6.910 7.250 6.890 7.210 20,722 +0.32(+4.64%)
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.