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 (%)
Aug 31, 2015 5.493 5.869 5.477 5.641 29,277 +0.13(+2.27%)
Aug 28, 2015 5.806 5.837 5.485 5.516 23,099 -0.20(-3.43%)
Aug 27, 2015 5.477 5.775 5.387 5.712 21,498 +0.29(+5.35%)
Aug 26, 2015 5.344 5.790 5.297 5.422 41,493 +0.08(+1.47%)
Aug 25, 2015 5.563 5.700 5.289 5.344 16,517 -0.07(-1.30%)
Aug 24, 2015 5.720 5.837 5.156 5.414 69,893 -0.38(-6.62%)
Aug 21, 2015 5.618 5.892 5.618 5.798 27,117 -0.04(-0.67%)
Aug 20, 2015 5.931 5.989 5.649 5.837 26,322 -0.23(-3.75%)
Aug 19, 2015 6.182 6.182 5.978 6.064 17,048 -0.05(-0.90%)
Aug 18, 2015 6.096 6.221 5.923 6.119 25,848 +0.01(+0.13%)
Aug 17, 2015 6.268 6.285 6.002 6.112 43,314 -0.09(-1.39%)
Aug 14, 2015 6.112 6.229 6.052 6.198 13,574 +0.16(+2.59%)
Aug 13, 2015 5.923 6.221 5.861 6.041 19,811 +0.11(+1.85%)
Aug 12, 2015 6.135 6.260 5.900 5.931 41,419 -0.26(-4.18%)
Aug 11, 2015 6.480 6.480 6.151 6.190 34,113 +0.00(+0.00%)
Aug 10, 2015 6.448 6.448 6.127 6.190 31,858 +0.08(+1.28%)
Aug 07, 2015 6.331 6.362 6.033 6.112 20,661 -0.27(-4.18%)
Aug 06, 2015 6.245 6.488 6.088 6.378 63,821 +0.13(+2.00%)
Aug 05, 2015 6.245 6.339 6.010 6.253 27,699 -0.02(-0.25%)
Aug 04, 2015 6.072 6.331 6.054 6.268 44,574 +0.17(+2.83%)
Aug 03, 2015 5.994 6.151 5.806 6.096 32,385 +0.01(+0.13%)
Jul 31, 2015 6.112 6.151 5.884 6.088 23,863 +0.07(+1.17%)
Jul 30, 2015 6.010 6.104 5.869 6.017 25,600 +0.21(+3.64%)
Jul 29, 2015 5.829 5.955 5.657 5.806 39,421 -0.19(-3.14%)
Jul 28, 2015 6.112 6.127 5.978 5.994 35,301 -0.02(-0.39%)
Jul 27, 2015 5.876 6.033 5.634 6.017 36,006 +0.23(+4.06%)
Jul 24, 2015 5.876 5.876 5.587 5.782 10,211 +0.04(+0.68%)
Jul 23, 2015 5.861 5.869 5.618 5.743 17,881 -0.01(-0.14%)
Jul 22, 2015 5.587 5.814 5.564 5.751 17,375 +0.13(+2.37%)
Jul 21, 2015 5.986 5.986 5.540 5.618 26,333 -0.02(-0.28%)
Jul 20, 2015 6.017 6.213 5.610 5.634 90,984 -0.35(-5.89%)
Jul 17, 2015 6.025 6.253 5.829 5.986 68,596 +0.05(+0.92%)
Jul 16, 2015 5.931 136,576 +0.43(+7.83%)
Jul 15, 2015 5.297 5.500 5.265 5.500 43,034 +0.16(+2.93%)
Jul 14, 2015 5.304 5.359 5.218 5.344 13,805 +0.04(+0.74%)
Jul 13, 2015 5.359 5.359 5.185 5.304 32,097 -0.05(-1.02%)
Jul 10, 2015 5.359 5.367 5.297 5.359 45,891 +0.02(+0.29%)
Jul 09, 2015 5.344 5.344 5.304 5.344 12,817 +0.04(+0.74%)
Jul 08, 2015 5.375 5.391 5.304 5.304 10,157 -0.08(-1.46%)
Jul 07, 2015 5.391 5.391 5.257 5.383 12,635 +0.02(+0.44%)
Jul 06, 2015 5.391 5.391 5.095 5.359 23,580 +0.02(+0.29%)
Jul 02, 2015 5.344 5.344 5.344 0 +0.06(+1.19%)
Jul 01, 2015 5.406 5.406 5.218 5.281 20,596 +0.01(+0.15%)
Jun 30, 2015 5.391 5.406 4.975 5.273 94,597 +0.01(+0.15%)
Jun 29, 2015 5.367 5.383 5.242 5.265 21,841 +0.02(+0.30%)
Jun 26, 2015 5.336 5.406 5.250 5.250 14,642 -0.10(-1.90%)
Jun 25, 2015 5.391 5.438 5.250 5.351 12,439 -0.04(-0.73%)
Jun 24, 2015 5.336 5.406 5.250 5.391 23,090 -0.02(-0.29%)
Jun 23, 2015 5.406 5.406 5.281 5.406 18,710 +0.02(+0.44%)
Jun 22, 2015 5.328 5.477 5.273 5.383 31,876 -0.06(-1.15%)
Jun 19, 2015 5.383 5.485 5.304 5.446 27,848 +0.08(+1.46%)
Jun 18, 2015 5.379 5.234 5.367 24,140 +0.16(+3.01%)
Jun 17, 2015 5.289 5.328 5.163 5.210 13,796 +0.04(+0.76%)
Jun 16, 2015 5.367 5.367 5.116 5.171 20,557 -0.13(-2.51%)
Jun 15, 2015 5.312 5.469 5.156 5.304 25,880 -0.02(-0.44%)
Jun 12, 2015 5.383 5.383 5.203 5.328 4,354 +0.13(+2.56%)
Jun 11, 2015 5.286 5.328 5.164 5.195 23,246 +0.02(+0.45%)
Jun 10, 2015 5.304 5.328 5.163 5.171 15,243 +0.01(+0.15%)
Jun 09, 2015 5.399 5.399 5.140 5.163 21,122 -0.09(-1.79%)
Jun 08, 2015 5.485 5.485 5.093 5.257 26,227 +0.01(+0.15%)
Jun 05, 2015 5.414 5.414 5.171 5.250 6,639 -0.07(-1.32%)
Jun 04, 2015 5.304 5.367 5.085 5.320 12,792 -0.05(-0.88%)
Jun 03, 2015 5.184 5.469 5.124 5.367 34,358 +0.04(+0.74%)
Jun 02, 2015 5.469 5.485 5.069 5.328 57,146 -0.15(-2.72%)
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.