Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Natl Finl (NQ: SNFCA )

8.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2022 8.308 8.526 8.490 8,017 +0.19(+2.30%)
Jan 28, 2022 8.327 8.327 8.163 8.299 13,264 +0.14(+1.67%)
Jan 27, 2022 8.454 8.653 7.991 8.163 33,617 -0.23(-2.70%)
Jan 26, 2022 8.526 8.726 8.345 8.390 19,613 -0.28(-3.24%)
Jan 25, 2022 8.562 8.744 8.562 8.671 30,857 +0.09(+1.06%)
Jan 24, 2022 8.027 9.116 7.891 8.581 109,807 +0.44(+5.40%)
Jan 21, 2022 8.172 8.184 8.074 8.141 18,993 -0.02(-0.28%)
Jan 20, 2022 8.299 8.300 8.163 8.163 13,890 -0.20(-2.39%)
Jan 19, 2022 8.218 8.463 8.218 8.363 6,013 -0.07(-0.81%)
Jan 18, 2022 8.390 8.454 8.345 8.431 9,638 -0.10(-1.12%)
Jan 14, 2022 8.526 0 +0.20(+2.40%)
Jan 13, 2022 8.358 8.385 8.299 8.327 6,010 -0.03(-0.33%)
Jan 12, 2022 8.381 8.417 8.317 8.354 10,147 -0.01(-0.11%)
Jan 11, 2022 8.481 8.490 8.317 8.363 6,469 -0.09(-1.07%)
Jan 10, 2022 8.662 8.662 8.263 8.454 42,812 +0.02(+0.22%)
Jan 07, 2022 8.372 8.535 8.290 8.435 24,024 +0.15(+1.75%)
Jan 06, 2022 8.327 8.472 8.082 8.290 18,077 +0.16(+2.01%)
Jan 05, 2022 8.245 8.481 7.855 8.127 18,351 -0.09(-1.10%)
Jan 04, 2022 8.209 8.263 8.145 8.218 11,380 +0.07(+0.89%)
Jan 03, 2022 8.308 8.426 8.091 8.145 13,873 -0.20(-2.39%)
Dec 31, 2021 8.444 8.444 8.254 8.345 12,557 -0.09(-1.08%)
Dec 30, 2021 8.399 8.481 8.290 8.435 4,483 +0.14(+1.64%)
Dec 29, 2021 8.327 8.399 8.299 8.299 3,806 +0.04(+0.44%)
Dec 28, 2021 7.864 8.526 7.864 8.263 45,189 -0.27(-3.19%)
Dec 27, 2021 8.236 8.680 8.100 8.535 18,601 +0.29(+3.52%)
Dec 23, 2021 7.946 8.290 7.880 8.245 20,392 +0.30(+3.77%)
Dec 22, 2021 7.800 8.045 7.800 7.946 29,412 +0.05(+0.69%)
Dec 21, 2021 7.810 7.891 7.810 7.891 16,866 +0.05(+0.69%)
Dec 20, 2021 7.810 7.855 7.719 7.837 42,717 -0.05(-0.69%)
Dec 17, 2021 7.737 7.918 7.719 7.891 59,845 +0.01(+0.12%)
Dec 16, 2021 7.728 8.027 7.701 7.882 209,089 +0.08(+1.05%)
Dec 15, 2021 7.746 7.900 7.637 7.800 30,677 +0.11(+1.42%)
Dec 14, 2021 7.365 7.782 7.365 7.692 143,870 +0.12(+1.56%)
Dec 13, 2021 7.864 7.887 7.492 7.574 34,154 -0.40(-5.01%)
Dec 10, 2021 7.837 7.973 7.810 7.973 12,935 +0.29(+3.78%)
Dec 09, 2021 7.710 7.782 7.638 7.683 12,363 -0.06(-0.82%)
Dec 08, 2021 7.724 7.746 7.692 7.746 22,127 +0.04(+0.47%)
Dec 07, 2021 7.791 7.891 7.592 7.710 43,289 -0.14(-1.73%)
Dec 06, 2021 7.846 8.054 7.710 7.846 18,615 +0.03(+0.35%)
Dec 03, 2021 8.045 8.095 7.719 7.819 24,340 -0.19(-2.38%)
Dec 02, 2021 8.009 8.063 7.937 8.009 14,654 +0.01(+0.11%)
Dec 01, 2021 8.118 8.154 8.000 8.000 11,417 -0.05(-0.68%)
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%)
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.