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 (%)
Nov 30, 2021 8.145 8.145 8.032 8.054 4,853 -0.06(-0.78%)
Nov 29, 2021 8.227 8.229 8.073 8.118 26,611 +0.02(+0.22%)
Nov 26, 2021 8.082 8.127 7.991 8.100 13,673 -0.06(-0.78%)
Nov 24, 2021 8.073 8.163 8.073 8.163 5,486 +0.03(+0.33%)
Nov 23, 2021 8.227 8.290 8.127 8.136 13,360 -0.11(-1.32%)
Nov 22, 2021 8.063 8.299 8.063 8.245 24,917 +0.24(+2.94%)
Nov 19, 2021 7.964 8.169 7.964 8.009 19,540 -0.02(-0.23%)
Nov 18, 2021 8.290 8.095 7.982 8.027 15,582 -0.12(-1.45%)
Nov 17, 2021 8.163 8.281 8.091 8.145 11,291 -0.04(-0.44%)
Nov 16, 2021 8.091 8.281 8.082 8.181 47,015 +0.09(+1.12%)
Nov 15, 2021 8.680 8.680 7.946 8.091 83,089 -0.58(-6.69%)
Nov 12, 2021 8.499 8.780 8.417 8.671 9,204 +0.22(+2.58%)
Nov 11, 2021 8.417 8.535 8.317 8.454 9,297 -0.08(-0.96%)
Nov 10, 2021 8.535 8.535 9,748 -0.04(-0.42%)
Nov 09, 2021 8.762 8.762 8.399 8.571 8,189 -0.15(-1.77%)
Nov 08, 2021 8.789 8.789 8.481 8.726 28,515 -0.01(-0.10%)
Nov 05, 2021 8.599 8.735 8.544 8.735 30,058 +0.19(+2.23%)
Nov 04, 2021 8.444 8.562 8.238 8.544 31,182 +0.15(+1.73%)
Nov 03, 2021 8.104 8.444 8.104 8.399 34,802 +0.18(+2.21%)
Nov 02, 2021 8.181 8.254 7.964 8.218 23,587 +0.01(+0.11%)
Nov 01, 2021 8.082 8.236 7.977 8.209 23,586 +0.20(+2.49%)
Oct 29, 2021 7.846 8.045 7.628 8.009 35,555 +0.15(+1.96%)
Oct 28, 2021 7.828 7.927 7.653 7.855 15,934 +0.01(+0.12%)
Oct 27, 2021 7.828 7.909 7.800 7.846 17,836 +0.06(+0.82%)
Oct 26, 2021 7.737 7.701 7.782 93,003 +0.00(+0.00%)
Oct 25, 2021 7.882 7.927 7.556 7.782 22,204 +0.21(+2.75%)
Oct 22, 2021 7.383 7.637 7.383 7.574 25,327 +0.08(+1.09%)
Oct 21, 2021 7.519 7.519 7.447 7.492 3,817 +0.01(+0.12%)
Oct 20, 2021 7.420 7.492 7.402 7.483 24,303 +0.00(+0.00%)
Oct 19, 2021 7.438 7.519 7.347 7.483 80,628 +0.04(+0.49%)
Oct 18, 2021 7.438 7.474 7.438 7.447 19,483 +0.01(+0.12%)
Oct 15, 2021 7.510 7.543 7.438 7.438 9,922 -0.05(-0.61%)
Oct 14, 2021 7.483 7.501 7.447 7.483 12,166 +0.00(+0.00%)
Oct 13, 2021 7.492 7.510 7.438 7.483 42,279 -0.01(-0.18%)
Oct 12, 2021 7.438 7.528 7.438 7.497 21,935 +0.06(+0.79%)
Oct 11, 2021 7.438 7.556 7.438 7.438 31,959 -0.03(-0.36%)
Oct 08, 2021 7.494 7.500 7.438 7.465 12,705 -0.01(-0.12%)
Oct 07, 2021 7.501 7.528 7.438 7.474 27,520 -0.01(-0.15%)
Oct 06, 2021 7.528 7.556 7.447 7.485 26,361 -0.10(-1.29%)
Oct 05, 2021 7.510 7.583 7.424 7.583 45,624 +0.03(+0.36%)
Oct 04, 2021 7.546 7.596 7.528 7.556 8,383 +0.01(+0.12%)
Oct 01, 2021 7.483 7.603 7.465 7.546 12,038 +0.08(+1.09%)
Sep 30, 2021 7.719 7.719 7.438 7.465 47,943 -0.20(-2.60%)
Sep 29, 2021 7.773 7.782 7.664 7.664 8,517 -0.05(-0.71%)
Sep 28, 2021 7.782 7.841 7.719 7.719 3,115 -0.08(-1.05%)
Sep 27, 2021 7.637 7.864 7.637 7.800 13,895 +0.12(+1.53%)
Sep 24, 2021 7.809 7.809 7.683 7.683 6,332 -0.17(-2.19%)
Sep 23, 2021 7.800 7.937 7.719 7.855 8,969 +0.06(+0.82%)
Sep 22, 2021 7.728 7.846 7.728 7.791 16,084 +0.08(+1.06%)
Sep 21, 2021 7.800 7.810 7.664 7.710 14,224 -0.02(-0.23%)
Sep 20, 2021 7.964 7.982 7.438 7.728 51,911 -0.41(-5.02%)
Sep 17, 2021 7.347 8.136 7.274 8.136 118,318 +0.83(+11.29%)
Sep 16, 2021 7.474 7.565 7.265 7.311 44,378 -0.24(-3.13%)
Sep 15, 2021 7.719 7.719 7.474 7.546 24,251 -0.05(-0.72%)
Sep 14, 2021 7.519 7.655 7.519 7.601 27,722 +0.07(+0.96%)
Sep 13, 2021 7.592 7.646 7.392 7.528 35,594 -0.01(-0.12%)
Sep 10, 2021 7.764 7.764 7.483 7.537 76,958 -0.14(-1.77%)
Sep 09, 2021 7.864 7.891 7.637 7.673 30,850 -0.18(-2.31%)
Sep 08, 2021 8.145 8.154 7.855 7.855 24,249 -0.30(-3.67%)
Sep 07, 2021 8.372 8.372 8.054 8.154 42,414 -0.20(-2.39%)
Sep 03, 2021 8.399 8.435 8.354 8.354 13,112 -0.02(-0.22%)
Sep 02, 2021 8.290 8.390 8.290 8.372 17,591 +0.08(+0.98%)
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.