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

Security Natl Finl (NQ: SNFCA )

7.860 +0.070 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2015 4.654 4.662 4.622 4.662 15,171 +0.03(+0.68%)
Jan 29, 2015 4.693 4.693 4.623 4.631 4,770 +0.01(+0.17%)
Jan 28, 2015 4.693 4.693 4.607 4.623 20,183 -0.07(-1.50%)
Jan 27, 2015 4.693 4.701 4.544 4.693 9,665 +0.05(+1.18%)
Jan 26, 2015 4.623 4.701 4.623 4.638 9,843 +0.09(+1.89%)
Jan 23, 2015 4.701 4.701 4.552 4.552 43,503 -0.15(-3.17%)
Jan 22, 2015 4.693 4.740 4.670 4.701 11,084 +0.01(+0.17%)
Jan 21, 2015 4.693 4.795 4.497 4.693 53,599 +0.09(+1.87%)
Jan 20, 2015 4.772 4.819 4.474 4.607 49,018 -0.28(-5.69%)
Jan 16, 2015 4.811 4.897 4.772 4.885 7,191 +0.04(+0.73%)
Jan 15, 2015 4.772 4.897 4.756 4.850 41,068 +0.09(+1.98%)
Jan 14, 2015 4.717 4.928 4.717 4.756 16,947 +0.06(+1.33%)
Jan 13, 2015 4.694 16,481 +0.13(+2.78%)
Jan 12, 2015 4.552 4.641 4.552 4.567 7,630 +0.07(+1.66%)
Jan 09, 2015 4.701 4.701 4.492 4.492 6,046 +0.00(+0.00%)
Jan 08, 2015 4.612 4.776 4.253 4.492 53,559 -0.12(-2.59%)
Jan 07, 2015 4.455 4.701 4.455 4.612 35,965 +0.23(+5.28%)
Jan 06, 2015 4.336 4.403 4.328 4.380 14,184 +0.04(+0.86%)
Jan 05, 2015 4.104 4.365 4.104 4.343 19,933 -0.01(-0.34%)
Jan 02, 2015 4.298 4.455 4.298 4.358 9,237 +0.06(+1.39%)
Dec 31, 2014 4.298 4.298 4.298 0 +0.08(+1.95%)
Dec 30, 2014 4.104 4.336 4.074 4.216 21,836 +0.13(+3.10%)
Dec 29, 2014 4.052 4.104 4.044 4.089 29,586 -0.01(-0.36%)
Dec 26, 2014 3.985 4.104 3.985 4.104 17,423 +0.31(+8.27%)
Dec 24, 2014 3.791 3.791 3.791 0 -0.27(-6.62%)
Dec 23, 2014 4.059 4.104 4.030 4.059 10,610 +0.00(+0.00%)
Dec 22, 2014 4.149 4.149 3.992 4.059 35,793 -0.37(-8.42%)
Dec 19, 2014 3.470 4.433 3.470 4.433 127,904 +0.82(+22.73%)
Dec 18, 2014 3.731 3.731 3.425 3.612 35,879 -0.07(-2.02%)
Dec 17, 2014 3.619 3.761 3.619 3.686 33,036 +0.13(+3.78%)
Dec 16, 2014 3.552 3.552 30,128 -0.05(-1.45%)
Dec 15, 2014 3.768 3.813 3.604 3.604 80,638 -0.16(-4.36%)
Dec 12, 2014 3.597 3.850 3.597 3.768 51,436 +0.25(+7.22%)
Dec 11, 2014 3.686 3.768 3.515 3.515 27,153 -0.19(-5.04%)
Dec 10, 2014 3.694 3.746 3.694 3.701 12,931 -0.04(-1.00%)
Dec 09, 2014 3.753 3.753 3.716 3.739 19,084 +0.00(+0.00%)
Dec 08, 2014 3.768 3.768 3.456 3.739 34,692 -0.01(-0.20%)
Dec 05, 2014 3.746 3.768 3.701 3.746 15,913 -0.02(-0.59%)
Dec 04, 2014 3.753 3.768 3.753 3.768 12,586 +0.01(+0.40%)
Dec 03, 2014 3.768 3.768 3.701 3.753 14,948 -0.01(-0.20%)
Dec 02, 2014 3.768 3.783 3.642 3.761 11,762 -0.01(-0.30%)
Dec 01, 2014 3.761 3.798 3.724 3.772 51,720 -0.03(-0.69%)
Nov 28, 2014 3.806 3.806 3.746 3.798 8,051 +0.06(+1.60%)
Nov 26, 2014 3.739 3.739 3.739 0 +0.25(+7.28%)
Nov 25, 2014 3.806 3.806 3.485 3.485 34,850 -0.25(-6.60%)
Nov 24, 2014 3.813 3.858 3.686 3.731 24,783 -0.12(-3.10%)
Nov 21, 2014 3.858 3.858 3.791 3.850 2,160 +0.01(+0.19%)
Nov 20, 2014 3.865 3.865 3.806 3.843 1,377 +0.01(+0.39%)
Nov 19, 2014 3.843 3.895 3.753 3.828 11,144 -0.05(-1.35%)
Nov 18, 2014 3.910 3.910 3.798 3.880 4,575 -0.04(-0.95%)
Nov 17, 2014 3.918 3.985 3.768 3.918 25,133 +0.05(+1.35%)
Nov 14, 2014 3.843 3.992 3.798 3.865 50,418 +0.02(+0.58%)
Nov 13, 2014 3.761 3.843 3.716 3.843 23,757 +0.11(+3.00%)
Nov 12, 2014 3.753 3.761 3.695 3.731 17,848 +0.01(+0.20%)
Nov 11, 2014 3.753 3.753 3.686 3.724 3,066 +0.04(+1.01%)
Nov 10, 2014 3.724 3.724 3.686 3.686 13,760 -0.01(-0.40%)
Nov 07, 2014 3.724 3.724 3.679 3.701 2,358 -0.01(-0.20%)
Nov 06, 2014 3.656 3.731 3.656 3.709 3,968 -0.01(-0.20%)
Nov 05, 2014 3.731 3.731 3.559 3.716 24,326 +0.04(+1.22%)
Nov 04, 2014 3.694 3.731 3.649 3.671 15,778 -0.06(-1.60%)
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.