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 31, 2022 8.390 8.472 8.363 8.431 6,535 +0.01(+0.16%)
May 27, 2022 8.499 8.499 8.290 8.417 7,584 +0.00(+0.00%)
May 26, 2022 8.571 8.571 8.381 8.417 2,866 +0.12(+1.42%)
May 25, 2022 8.399 8.399 8.000 8.299 7,101 +0.02(+0.22%)
May 24, 2022 7.853 8.590 7.805 8.281 26,969 +0.41(+5.19%)
May 23, 2022 7.764 7.873 7.710 7.873 10,284 +0.15(+2.00%)
May 20, 2022 7.737 7.810 7.719 7.719 9,794 -0.10(-1.28%)
May 19, 2022 7.800 7.819 7.755 7.819 11,763 +0.00(+0.00%)
May 18, 2022 7.710 7.873 7.647 7.819 8,526 -0.08(-1.03%)
May 17, 2022 7.719 7.909 7.719 7.900 7,291 +0.18(+2.35%)
May 16, 2022 7.637 7.860 7.637 7.719 10,362 -0.10(-1.28%)
May 13, 2022 7.737 7.909 7.737 7.819 17,830 +0.08(+1.06%)
May 12, 2022 7.692 7.764 7.683 7.737 3,599 -0.02(-0.23%)
May 11, 2022 7.710 7.782 7.701 7.755 16,895 +0.05(+0.59%)
May 10, 2022 7.710 7.810 7.546 7.710 19,789 +0.03(+0.35%)
May 09, 2022 7.855 7.864 7.528 7.683 22,436 -0.24(-3.09%)
May 06, 2022 8.172 8.190 7.846 7.927 27,817 -0.34(-4.17%)
May 05, 2022 8.744 8.744 8.172 8.272 23,156 -0.47(-5.39%)
May 04, 2022 9.016 9.016 8.526 8.744 28,973 -0.24(-2.63%)
May 03, 2022 8.948 9.066 8.930 8.980 17,948 -0.04(-0.40%)
May 02, 2022 8.925 9.107 8.862 9.016 51,658 -0.03(-0.30%)
Apr 29, 2022 9.034 9.070 8.707 9.043 15,439 +0.05(+0.61%)
Apr 28, 2022 8.871 9.043 8.871 8.989 8,961 +0.05(+0.51%)
Apr 27, 2022 8.753 8.943 8.744 8.943 22,651 +0.19(+2.18%)
Apr 26, 2022 8.780 8.798 8.671 8.753 42,565 +0.00(+0.00%)
Apr 25, 2022 8.844 8.844 8.689 8.753 23,414 -0.21(-2.33%)
Apr 22, 2022 8.907 8.961 8.907 8.961 13,199 -0.02(-0.20%)
Apr 21, 2022 9.061 9.061 8.934 8.980 21,046 -0.09(-1.00%)
Apr 20, 2022 8.980 9.125 8.526 9.070 102,144 -0.04(-0.40%)
Apr 19, 2022 9.125 9.125 9.070 9.107 13,225 +0.04(+0.40%)
Apr 18, 2022 9.041 9.098 9.040 9.070 19,736 -0.05(-0.50%)
Apr 14, 2022 9.179 9.220 8.998 9.116 40,135 -0.13(-1.37%)
Apr 13, 2022 9.116 9.306 9.116 9.243 11,755 -0.04(-0.39%)
Apr 12, 2022 9.270 9.374 9.270 9.279 14,152 +0.04(+0.39%)
Apr 11, 2022 9.451 9.488 9.227 9.243 36,038 -0.15(-1.64%)
Apr 08, 2022 9.188 9.397 9.184 9.397 11,034 +0.20(+2.17%)
Apr 07, 2022 9.070 9.234 9.048 9.197 22,741 +0.12(+1.30%)
Apr 06, 2022 8.991 9.161 8.991 9.079 34,024 -0.05(-0.60%)
Apr 05, 2022 9.152 9.224 8.980 9.134 21,346 -0.07(-0.79%)
Apr 04, 2022 9.451 9.451 8.943 9.206 15,491 -0.03(-0.29%)
Apr 01, 2022 8.934 9.424 8.898 9.234 18,971 +0.16(+1.80%)
Mar 31, 2022 9.252 9.252 8.798 9.070 28,857 -0.24(-2.53%)
Mar 30, 2022 9.350 9.350 9.261 9.306 2,632 -0.07(-0.77%)
Mar 29, 2022 9.424 9.469 9.263 9.379 6,473 -0.01(-0.12%)
Mar 28, 2022 9.152 9.390 9.143 9.390 16,471 +0.21(+2.30%)
Mar 25, 2022 8.980 9.252 8.980 9.179 8,079 -0.03(-0.30%)
Mar 24, 2022 9.098 9.243 9.034 9.206 3,412 -0.02(-0.21%)
Mar 23, 2022 9.179 9.226 9.152 9.226 1,228 +0.08(+0.91%)
Mar 22, 2022 9.070 9.143 8.991 9.143 1,341 +0.07(+0.80%)
Mar 21, 2022 8.862 9.288 8.862 9.070 13,787 -0.23(-2.44%)
Mar 18, 2022 8.798 9.297 8.798 9.297 35,261 +0.41(+4.59%)
Mar 17, 2022 8.848 8.889 8.812 8.889 1,083 +0.02(+0.20%)
Mar 16, 2022 8.825 8.930 8.816 8.871 4,362 +0.07(+0.82%)
Mar 15, 2022 8.934 8.934 8.776 8.798 4,572 -0.05(-0.51%)
Mar 14, 2022 8.899 8.899 8.695 8.844 7,860 -0.02(-0.20%)
Mar 11, 2022 8.889 8.889 8.663 8.862 11,232 +0.04(+0.41%)
Mar 10, 2022 8.798 8.825 8.601 8.825 13,612 +0.10(+1.14%)
Mar 09, 2022 8.916 8.946 8.635 8.726 29,225 -0.05(-0.52%)
Mar 08, 2022 8.689 8.889 8.689 8.771 11,442 -0.06(-0.72%)
Mar 07, 2022 8.898 8.943 8.671 8.834 17,287 -0.10(-1.12%)
Mar 04, 2022 8.753 8.934 8.753 8.934 10,505 +0.05(+0.51%)
Mar 03, 2022 8.771 8.889 8.771 8.889 12,157 +0.08(+0.93%)
Mar 02, 2022 8.712 8.834 8.712 8.807 5,671 +0.08(+0.94%)
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.