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 (%)
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%)
Feb 01, 2016 4.490 4.490 4.341 4.349 16,050 +0.02(+0.36%)
Jan 29, 2016 4.278 4.465 4.278 4.333 13,560 +0.00(+0.00%)
Jan 28, 2016 4.373 4.373 4.302 4.333 13,291 +0.01(+0.18%)
Jan 27, 2016 4.388 4.388 4.231 4.325 5,477 -0.06(-1.43%)
Jan 26, 2016 4.482 4.544 4.278 4.388 34,044 -0.16(-3.45%)
Jan 25, 2016 4.693 4.693 4.466 4.544 13,245 -0.09(-1.86%)
Jan 22, 2016 4.623 4.693 4.539 4.631 24,845 +0.05(+1.03%)
Jan 21, 2016 4.521 4.711 4.521 4.584 8,651 -0.03(-0.68%)
Jan 20, 2016 4.803 4.803 4.458 4.615 44,895 -0.03(-0.67%)
Jan 19, 2016 4.772 4.866 4.433 4.646 24,948 -0.26(-5.27%)
Jan 15, 2016 4.905 4.905 4.905 0 -0.08(-1.57%)
Jan 14, 2016 4.991 5.085 4.772 4.983 8,799 +0.08(+1.60%)
Jan 13, 2016 5.242 5.242 4.866 4.905 28,521 -0.41(-7.67%)
Jan 12, 2016 5.328 5.399 5.281 5.312 7,730 -0.01(-0.15%)
Jan 11, 2016 5.438 5.438 5.015 5.320 21,801 +0.04(+0.74%)
Jan 08, 2016 5.399 5.399 5.242 5.281 10,599 -0.05(-0.88%)
Jan 07, 2016 5.171 5.391 5.171 5.328 50,177 +0.16(+3.19%)
Jan 06, 2016 5.131 5.163 5.097 5.163 13,532 -0.01(-0.15%)
Jan 05, 2016 5.116 5.171 5.116 5.171 7,272 +0.05(+1.07%)
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.