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

Security Natl Finl (NQ: SNFCA )

8.040 +0.240 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2019 4.855 5.148 4.837 5.053 13,081 +0.10(+1.92%)
Dec 30, 2019 5.166 5.166 4.794 4.958 85,482 -0.16(-3.14%)
Dec 27, 2019 5.183 5.183 5.036 5.119 9,029 -0.03(-0.65%)
Dec 26, 2019 5.088 5.183 4.933 5.153 6,409 -0.02(-0.42%)
Dec 24, 2019 5.079 5.174 5.017 5.174 6,135 +0.04(+0.84%)
Dec 23, 2019 4.967 5.131 4.837 5.131 43,809 +0.16(+3.13%)
Dec 20, 2019 4.933 5.166 4.881 4.976 53,250 -0.03(-0.52%)
Dec 19, 2019 4.981 5.040 4.881 5.002 11,224 +0.00(+0.00%)
Dec 18, 2019 5.088 5.122 4.820 5.002 27,165 -0.21(-3.98%)
Dec 17, 2019 5.123 5.209 4.967 5.209 6,616 +0.07(+1.34%)
Dec 16, 2019 5.157 5.192 5.088 5.140 11,452 +0.07(+1.36%)
Dec 13, 2019 5.131 5.165 4.956 5.071 2,315 -0.01(-0.15%)
Dec 12, 2019 5.028 5.293 5.010 5.079 10,101 +0.06(+1.19%)
Dec 11, 2019 4.958 5.019 4.924 5.019 9,347 +0.06(+1.19%)
Dec 10, 2019 4.915 4.960 4.751 4.960 8,326 +0.08(+1.70%)
Dec 09, 2019 4.751 4.955 4.751 4.877 3,067 +0.16(+3.40%)
Dec 06, 2019 4.717 4.751 4.699 4.717 10,997 +0.06(+1.30%)
Dec 05, 2019 4.673 4.691 4.656 4.656 1,857 +0.02(+0.37%)
Dec 04, 2019 4.622 4.691 4.622 4.639 8,772 +0.12(+2.68%)
Dec 03, 2019 4.622 4.673 4.518 4.518 12,537 -0.03(-0.57%)
Dec 02, 2019 4.725 4.725 4.544 4.544 5,609 -0.15(-3.27%)
Nov 29, 2019 4.535 4.738 4.397 4.698 7,524 +0.20(+4.38%)
Nov 27, 2019 4.622 4.622 4.427 4.501 16,554 -0.12(-2.62%)
Nov 26, 2019 4.622 4.721 4.561 4.622 8,514 +0.03(+0.75%)
Nov 25, 2019 4.501 4.630 4.501 4.587 13,392 +0.10(+2.12%)
Nov 22, 2019 4.596 4.725 4.406 4.492 42,716 -0.02(-0.38%)
Nov 21, 2019 4.604 4.613 4.388 4.509 20,514 -0.02(-0.38%)
Nov 20, 2019 4.630 4.630 4.492 4.527 26,214 -0.05(-1.09%)
Nov 19, 2019 4.524 4.630 4.440 4.577 49,707 +0.12(+2.67%)
Nov 18, 2019 4.406 4.527 4.380 4.457 43,774 +0.01(+0.29%)
Nov 15, 2019 4.518 4.561 4.418 4.444 68,762 +0.09(+2.08%)
Nov 14, 2019 4.216 4.362 4.198 4.354 15,076 +0.15(+3.49%)
Nov 13, 2019 4.172 4.207 4.164 4.207 2,061 +0.05(+1.25%)
Nov 12, 2019 4.406 4.406 4.112 4.155 31,852 -0.23(-5.32%)
Nov 11, 2019 4.578 4.578 4.358 4.388 11,174 -0.10(-2.12%)
Nov 08, 2019 4.302 4.561 4.254 4.483 6,251 +0.18(+4.22%)
Nov 07, 2019 4.189 4.311 4.189 4.302 15,115 +0.04(+1.05%)
Nov 06, 2019 4.162 4.277 4.162 4.257 3,276 -0.01(-0.27%)
Nov 05, 2019 4.278 4.282 4.267 4.268 4,517 -0.02(-0.58%)
Nov 04, 2019 4.302 4.302 4.234 4.293 9,126 +0.03(+0.66%)
Nov 01, 2019 4.276 4.290 4.265 4.265 5,903 +0.04(+0.97%)
Oct 31, 2019 4.224 4.224 4.224 4.224 503 -0.08(-1.81%)
Oct 30, 2019 4.250 4.302 4.250 4.302 848 +0.06(+1.43%)
Oct 29, 2019 4.224 4.241 4.224 4.241 8,081 +0.06(+1.55%)
Oct 28, 2019 4.146 4.224 4.146 4.177 13,064 -0.01(-0.14%)
Oct 25, 2019 4.201 4.222 4.170 4.183 5,093 -0.04(-0.98%)
Oct 24, 2019 4.146 4.224 4.146 4.224 11,270 -0.01(-0.20%)
Oct 23, 2019 4.241 4.259 4.190 4.233 2,345 -0.03(-0.70%)
Oct 22, 2019 4.267 4.267 4.263 4.263 1,519 +0.04(+0.91%)
Oct 21, 2019 4.224 4.224 4.224 277 +0.00(+0.00%)
Oct 18, 2019 4.224 4.224 4.224 4.224 347 +0.01(+0.20%)
Oct 17, 2019 4.285 4.302 4.198 4.216 12,760 +0.01(+0.21%)
Oct 16, 2019 4.276 4.285 4.198 4.207 2,623 -0.07(-1.62%)
Oct 15, 2019 4.285 4.285 4.263 4.276 2,713 +0.09(+2.06%)
Oct 14, 2019 4.319 4.319 4.146 4.190 25,341 -0.15(-3.39%)
Oct 11, 2019 4.259 4.382 4.259 4.336 6,482 +0.08(+1.83%)
Oct 10, 2019 4.311 4.319 4.259 4.259 8,551 +0.03(+0.82%)
Oct 09, 2019 4.267 4.267 4.224 4.224 3,263 -0.12(-2.78%)
Oct 08, 2019 4.241 4.345 4.198 4.345 2,701 +0.15(+3.50%)
Oct 07, 2019 4.285 4.324 4.198 4.198 13,053 -0.03(-0.61%)
Oct 04, 2019 4.336 4.336 4.216 4.224 7,756 -0.16(-3.55%)
Oct 03, 2019 4.207 4.380 4.172 4.380 13,482 +0.17(+4.11%)
Oct 02, 2019 4.371 4.371 4.181 4.207 11,830 -0.17(-3.94%)
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.