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 (%)
May 29, 2015 5.054 5.085 4.921 5.022 16,557 +0.07(+1.42%)
May 28, 2015 4.968 4.968 4.936 4.952 13,157 +0.03(+0.64%)
May 27, 2015 4.897 4.975 4.881 4.921 19,853 +0.03(+0.64%)
May 26, 2015 5.015 5.015 4.858 4.889 16,563 +0.03(+0.65%)
May 22, 2015 4.858 4.858 4.858 0 -0.12(-2.36%)
May 21, 2015 4.795 5.007 4.795 4.975 16,871 +0.20(+4.27%)
May 20, 2015 4.795 4.850 4.717 4.772 20,151 +0.01(+0.16%)
May 19, 2015 4.897 4.897 4.764 4.764 29,050 -0.06(-1.30%)
May 18, 2015 4.850 4.968 4.819 4.827 28,121 -0.02(-0.40%)
May 15, 2015 4.862 4.862 4.701 4.846 36,759 +0.07(+1.39%)
May 14, 2015 4.983 4.983 4.780 4.780 17,181 -0.07(-1.45%)
May 13, 2015 5.069 5.069 4.803 4.850 30,332 -0.15(-2.98%)
May 12, 2015 4.740 5.085 4.693 4.999 56,428 +0.24(+4.93%)
May 11, 2015 4.552 4.780 4.544 4.764 27,138 +0.13(+2.88%)
May 08, 2015 4.576 4.654 4.537 4.631 17,764 +0.09(+2.07%)
May 07, 2015 4.568 4.576 4.537 4.537 10,100 +0.00(+0.00%)
May 06, 2015 4.537 4.591 4.537 4.537 21,007 -0.05(-1.03%)
May 05, 2015 4.584 4.584 4.537 4.584 4,866 +0.03(+0.69%)
May 04, 2015 4.584 4.623 4.552 4.552 14,425 -0.05(-1.02%)
May 01, 2015 4.537 4.654 4.537 4.599 33,946 +0.05(+1.03%)
Apr 30, 2015 4.568 4.584 4.521 4.552 6,181 -0.01(-0.17%)
Apr 29, 2015 4.584 4.584 4.403 4.560 27,209 -0.05(-1.02%)
Apr 28, 2015 4.317 4.654 4.317 4.607 35,726 +0.16(+3.70%)
Apr 27, 2015 4.278 4.443 4.278 4.443 24,772 +0.05(+1.25%)
Apr 24, 2015 4.175 4.388 4.169 4.388 37,527 +0.10(+2.38%)
Apr 23, 2015 4.255 4.286 4.112 4.286 11,703 +0.05(+1.30%)
Apr 22, 2015 4.309 4.309 4.200 4.231 3,500 +0.05(+1.12%)
Apr 21, 2015 4.247 4.262 4.052 4.184 3,678 +0.08(+1.91%)
Apr 20, 2015 4.223 4.309 4.019 4.106 6,330 -0.09(-2.06%)
Apr 17, 2015 4.262 4.270 4.192 4.192 2,535 -0.07(-1.65%)
Apr 16, 2015 4.184 4.309 4.083 4.262 21,672 +0.05(+1.12%)
Apr 15, 2015 4.137 4.262 4.137 4.215 2,520 -0.06(-1.47%)
Apr 14, 2015 4.231 4.309 4.176 4.278 9,269 +0.02(+0.37%)
Apr 13, 2015 4.309 4.341 4.176 4.262 17,186 -0.02(-0.37%)
Apr 10, 2015 4.192 4.331 4.192 4.278 2,575 -0.03(-0.73%)
Apr 09, 2015 4.270 4.317 4.266 4.309 14,364 -0.00(-0.05%)
Apr 08, 2015 4.388 4.388 4.208 4.312 16,333 +0.00(+0.05%)
Apr 07, 2015 4.153 4.396 4.137 4.309 37,977 +0.15(+3.58%)
Apr 06, 2015 4.262 4.325 4.161 4.161 14,062 -0.17(-3.98%)
Apr 02, 2015 4.333 4.333 4.333 0 +0.08(+1.84%)
Apr 01, 2015 4.262 4.623 4.153 4.255 129,228 +0.07(+1.69%)
Mar 31, 2015 4.114 4.184 4.035 4.184 19,310 +0.02(+0.56%)
Mar 30, 2015 4.192 4.200 4.145 4.161 6,486 -0.04(-0.93%)
Mar 27, 2015 4.200 4.247 4.186 4.200 5,853 -0.02(-0.37%)
Mar 26, 2015 4.231 4.270 4.161 4.215 16,247 -0.02(-0.55%)
Mar 25, 2015 4.247 4.259 4.231 4.239 3,708 +0.00(+0.06%)
Mar 24, 2015 4.231 4.245 4.231 4.237 1,849 +0.01(+0.32%)
Mar 23, 2015 4.341 4.388 4.137 4.223 34,366 -0.24(-5.27%)
Mar 20, 2015 4.631 4.646 4.403 4.458 16,466 -0.18(-3.89%)
Mar 19, 2015 4.646 4.646 4.568 4.638 2,658 +0.09(+1.89%)
Mar 18, 2015 4.638 4.693 4.482 4.552 32,000 -0.09(-1.86%)
Mar 17, 2015 4.701 4.701 4.380 4.638 27,350 -0.05(-1.17%)
Mar 16, 2015 4.693 4.701 4.662 4.693 8,810 +0.00(+0.00%)
Mar 13, 2015 4.693 4.693 4.623 4.693 4,085 -0.01(-0.17%)
Mar 12, 2015 4.693 4.701 4.662 4.701 5,380 +0.01(+0.17%)
Mar 11, 2015 4.693 4.725 4.631 4.693 6,302 +0.00(+0.00%)
Mar 10, 2015 4.693 4.712 4.693 4.693 2,304 -0.02(-0.33%)
Mar 09, 2015 4.623 4.709 4.584 4.709 6,988 +0.09(+1.86%)
Mar 06, 2015 4.623 4.623 4.591 4.623 6,600 +0.02(+0.49%)
Mar 05, 2015 4.665 4.665 4.599 4.600 9,376 -0.02(-0.48%)
Mar 04, 2015 4.685 4.685 4.623 4.623 21,146 -0.01(-0.17%)
Mar 03, 2015 4.599 4.631 9,397 +0.00(+0.00%)
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.