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 (%)
Apr 29, 2016 3.878 3.918 3.800 3.839 13,295 -0.03(-0.81%)
Apr 28, 2016 3.910 3.918 3.859 3.871 19,633 -0.03(-0.80%)
Apr 27, 2016 3.816 3.910 3.816 3.902 8,408 +0.05(+1.43%)
Apr 26, 2016 3.894 3.925 3.761 3.847 34,505 +0.02(+0.41%)
Apr 25, 2016 3.855 3.903 3.824 3.831 14,628 -0.05(-1.41%)
Apr 22, 2016 3.879 3.910 3.855 3.886 10,247 +0.00(+0.00%)
Apr 21, 2016 3.902 3.910 3.871 3.886 10,558 -0.03(-0.80%)
Apr 20, 2016 3.933 3.933 3.886 3.918 9,208 -0.04(-0.99%)
Apr 19, 2016 3.933 3.957 3.910 3.957 11,856 +0.02(+0.60%)
Apr 18, 2016 3.957 3.957 3.933 3.933 6,447 -0.02(-0.40%)
Apr 15, 2016 3.957 3.972 3.941 3.949 8,322 -0.02(-0.59%)
Apr 14, 2016 3.953 3.980 3.941 3.972 9,767 +0.05(+1.20%)
Apr 13, 2016 3.941 3.949 3.918 3.925 22,097 -0.01(-0.33%)
Apr 12, 2016 3.918 3.958 3.918 3.939 5,246 +0.01(+0.25%)
Apr 11, 2016 3.933 3.949 3.918 3.929 10,510 +0.01(+0.22%)
Apr 08, 2016 3.972 3.972 3.839 3.920 11,669 -0.03(-0.73%)
Apr 07, 2016 3.965 3.972 3.930 3.949 31,236 -0.02(-0.40%)
Apr 06, 2016 3.980 3.980 3.965 3.965 6,687 +0.00(+0.00%)
Apr 05, 2016 3.972 3.980 3.957 3.965 8,631 -0.02(-0.39%)
Apr 04, 2016 3.996 4.019 3.972 3.980 4,159 -0.03(-0.78%)
Apr 01, 2016 3.918 4.043 3.918 4.012 85,272 +0.02(+0.59%)
Mar 31, 2016 4.059 4.074 3.878 3.988 28,748 -0.09(-2.12%)
Mar 30, 2016 4.192 4.200 4.070 4.074 11,540 -0.05(-1.33%)
Mar 29, 2016 4.200 4.262 4.129 4.129 12,028 -0.06(-1.50%)
Mar 28, 2016 4.184 4.200 4.176 4.192 7,265 -0.00(-0.05%)
Mar 24, 2016 4.194 4.194 4.194 0 -0.01(-0.14%)
Mar 23, 2016 4.200 4.200 4.161 4.200 8,397 +0.01(+0.24%)
Mar 22, 2016 4.184 4.196 4.074 4.189 19,067 +0.00(+0.03%)
Mar 21, 2016 4.184 4.203 4.176 4.188 17,565 -0.02(-0.47%)
Mar 18, 2016 4.262 4.294 4.184 4.208 15,782 -0.08(-1.83%)
Mar 17, 2016 4.270 4.286 4.200 4.286 5,706 +0.02(+0.37%)
Mar 16, 2016 4.247 4.306 4.239 4.270 3,160 -0.01(-0.18%)
Mar 15, 2016 4.309 4.309 4.231 4.278 3,243 -0.03(-0.73%)
Mar 14, 2016 4.294 4.309 4.242 4.309 13,177 +0.02(+0.36%)
Mar 11, 2016 4.270 4.341 3.972 4.294 26,171 -0.02(-0.36%)
Mar 10, 2016 4.349 4.575 4.270 4.309 4,401 +0.00(+0.00%)
Mar 09, 2016 4.309 4.341 4.256 4.309 4,241 +0.02(+0.36%)
Mar 08, 2016 4.286 4.529 4.278 4.294 12,550 +0.02(+0.37%)
Mar 07, 2016 4.223 4.309 4.223 4.278 5,972 +0.02(+0.37%)
Mar 04, 2016 4.192 4.278 4.192 4.262 17,501 +0.07(+1.68%)
Mar 03, 2016 4.231 4.255 4.192 4.192 10,020 -0.04(-0.93%)
Mar 02, 2016 4.176 4.309 4.176 4.231 10,160 +0.00(+0.05%)
Mar 01, 2016 4.231 4.270 4.184 4.229 18,132 -0.03(-0.60%)
Feb 29, 2016 4.333 4.599 4.231 4.255 34,098 -0.05(-1.09%)
Feb 26, 2016 4.411 4.411 4.278 4.302 8,508 -0.03(-0.72%)
Feb 25, 2016 4.341 4.341 4.307 4.333 2,826 +0.01(+0.18%)
Feb 24, 2016 4.270 4.380 4.247 4.325 13,959 +0.04(+0.91%)
Feb 23, 2016 4.278 4.309 4.278 4.286 6,064 -0.02(-0.55%)
Feb 22, 2016 4.309 4.380 4.298 4.309 38,042 +0.02(+0.36%)
Feb 19, 2016 4.403 4.435 4.294 4.294 4,857 -0.08(-1.79%)
Feb 18, 2016 4.419 4.819 4.333 4.372 8,286 -0.02(-0.36%)
Feb 17, 2016 4.286 4.388 4.286 4.388 11,069 +0.07(+1.63%)
Feb 16, 2016 4.270 4.372 4.168 4.317 21,206 -0.09(-2.13%)
Feb 12, 2016 4.411 4.411 4.411 0 +0.19(+4.45%)
Feb 11, 2016 4.309 4.309 4.090 4.223 17,949 -0.01(-0.18%)
Feb 10, 2016 4.309 4.309 4.164 4.231 8,986 -0.09(-2.00%)
Feb 09, 2016 4.341 4.349 4.239 4.317 8,349 -0.02(-0.36%)
Feb 08, 2016 4.482 4.560 4.278 4.333 15,531 -0.21(-4.66%)
Feb 05, 2016 4.623 4.780 4.521 4.544 3,641 +0.00(+0.00%)
Feb 04, 2016 4.396 4.544 4.396 4.544 6,272 +0.13(+3.02%)
Feb 03, 2016 4.309 4.458 4.286 4.411 33,991 +0.11(+2.55%)
Feb 02, 2016 4.333 4.333 4.302 4.302 1,765 -0.05(-1.08%)
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.