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 (%)
Nov 30, 2016 5.798 5.798 5.524 5.641 13,866 +0.00(+0.00%)
Nov 29, 2016 5.210 5.641 5.210 5.641 49,070 +0.35(+6.67%)
Nov 28, 2016 5.093 5.367 5.054 5.289 49,889 +0.20(+3.85%)
Nov 25, 2016 5.029 5.093 5.029 5.093 7,078 +0.06(+1.25%)
Nov 23, 2016 5.030 5.030 5.030 0 +0.02(+0.31%)
Nov 22, 2016 5.015 5.093 4.975 5.015 21,587 +0.04(+0.79%)
Nov 21, 2016 4.936 4.975 4.897 4.975 10,043 +0.12(+2.42%)
Nov 18, 2016 4.936 5.015 4.819 4.858 25,129 -0.08(-1.59%)
Nov 17, 2016 4.897 4.936 4.819 4.936 8,937 +0.08(+1.61%)
Nov 16, 2016 4.858 4.936 4.819 4.858 4,941 -0.10(-2.06%)
Nov 15, 2016 4.897 4.960 4.837 4.960 7,545 +0.06(+1.29%)
Nov 14, 2016 4.975 4.975 4.652 4.897 13,617 +0.09(+1.79%)
Nov 11, 2016 4.893 4.897 4.740 4.811 9,078 -0.05(-0.97%)
Nov 10, 2016 4.780 4.975 4.662 4.858 6,470 +0.04(+0.81%)
Nov 09, 2016 4.975 5.015 4.466 4.819 20,356 -0.12(-2.38%)
Nov 08, 2016 5.015 5.015 4.936 4.936 4,870 -0.04(-0.79%)
Nov 07, 2016 4.897 5.054 4.858 4.975 21,107 +0.12(+2.42%)
Nov 04, 2016 4.897 4.932 4.858 4.858 2,825 +0.04(+0.81%)
Nov 03, 2016 4.897 4.936 4.780 4.819 13,243 -0.06(-1.20%)
Nov 02, 2016 4.897 4.897 4.858 4.877 2,935 -0.06(-1.19%)
Nov 01, 2016 4.936 4.936 4.936 4.936 301 +0.04(+0.80%)
Oct 31, 2016 4.819 5.015 4.819 4.897 14,192 +0.07(+1.46%)
Oct 28, 2016 4.889 4.936 4.819 4.827 9,518 -0.05(-1.12%)
Oct 27, 2016 4.954 4.954 4.881 4.881 10,117 -0.07(-1.42%)
Oct 26, 2016 4.944 4.983 4.881 4.952 8,466 +0.00(+0.00%)
Oct 25, 2016 5.015 5.015 4.874 4.952 13,954 -0.05(-1.10%)
Oct 24, 2016 4.936 5.007 4.936 5.007 12,192 +0.05(+0.95%)
Oct 21, 2016 4.936 4.991 4.936 4.960 5,299 -0.02(-0.47%)
Oct 20, 2016 4.999 5.007 4.975 4.983 7,269 +0.00(+0.00%)
Oct 19, 2016 4.944 5.015 4.944 4.983 11,455 -0.02(-0.31%)
Oct 18, 2016 5.085 5.085 4.952 4.999 3,073 +0.05(+1.11%)
Oct 17, 2016 5.093 5.093 4.936 4.944 24,168 -0.06(-1.25%)
Oct 14, 2016 5.111 5.203 4.928 5.007 18,951 +0.06(+1.27%)
Oct 13, 2016 5.046 5.210 4.944 4.944 51,067 -0.02(-0.32%)
Oct 12, 2016 4.975 5.077 4.889 4.960 27,731 +0.05(+0.96%)
Oct 11, 2016 4.740 4.960 4.740 4.913 42,842 +0.17(+3.64%)
Oct 10, 2016 4.568 4.928 4.568 4.740 148,153 +0.16(+3.60%)
Oct 07, 2016 4.544 4.584 4.544 4.576 4,345 +0.02(+0.34%)
Oct 06, 2016 4.505 4.615 4.505 4.560 30,315 +0.05(+1.22%)
Oct 05, 2016 4.504 4.505 4.388 4.505 10,884 +0.02(+0.52%)
Oct 04, 2016 4.482 4.568 4.474 4.482 41,759 -0.05(-1.21%)
Oct 03, 2016 4.544 4.544 4.529 4.537 1,854 -0.05(-1.19%)
Sep 30, 2016 4.638 4.638 4.546 4.591 5,489 +0.01(+0.17%)
Sep 29, 2016 4.458 4.654 4.458 4.584 13,583 +0.11(+2.45%)
Sep 28, 2016 4.302 4.568 4.302 4.474 76,222 +0.22(+5.16%)
Sep 27, 2016 4.302 4.302 4.168 4.255 26,569 +0.05(+1.12%)
Sep 26, 2016 4.223 4.309 4.161 4.208 13,369 -0.10(-2.36%)
Sep 23, 2016 4.349 4.349 4.309 4.309 5,999 -0.05(-1.08%)
Sep 22, 2016 4.584 4.584 4.318 4.356 9,392 -0.16(-3.64%)
Sep 21, 2016 4.560 4.560 4.521 4.521 2,047 +0.04(+0.87%)
Sep 20, 2016 4.529 4.529 4.435 4.482 3,371 -0.03(-0.69%)
Sep 19, 2016 4.701 4.701 4.396 4.513 29,035 -0.07(-1.54%)
Sep 16, 2016 4.309 4.584 4.309 4.584 20,785 +0.26(+5.98%)
Sep 15, 2016 4.309 4.388 4.278 4.325 11,741 -0.02(-0.36%)
Sep 14, 2016 4.364 4.364 4.302 4.341 6,543 +0.10(+2.40%)
Sep 13, 2016 4.262 4.317 4.200 4.239 34,559 -0.07(-1.64%)
Sep 12, 2016 4.335 4.403 4.278 4.309 23,401 +0.00(+0.00%)
Sep 09, 2016 4.427 4.427 4.247 4.309 13,773 -0.10(-2.31%)
Sep 08, 2016 4.466 4.466 4.349 4.411 5,960 -0.05(-1.23%)
Sep 07, 2016 4.537 4.537 4.466 4.466 17,080 -0.09(-2.06%)
Sep 06, 2016 4.591 4.603 4.474 4.560 15,328 +0.02(+0.52%)
Sep 02, 2016 4.537 4.537 4.537 0 +0.07(+1.58%)
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.