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 28, 2021 7.593 7.731 7.412 7.524 21,516 -0.05(-0.68%)
May 27, 2021 7.688 7.723 7.576 7.576 20,979 -0.06(-0.79%)
May 26, 2021 7.645 7.688 7.610 7.636 23,371 +0.10(+1.26%)
May 25, 2021 7.680 7.731 7.501 7.541 42,384 -0.10(-1.24%)
May 24, 2021 7.688 7.736 7.377 7.636 76,707 +0.00(+0.00%)
May 21, 2021 7.705 7.809 7.524 7.636 37,478 -0.02(-0.23%)
May 20, 2021 7.515 7.800 7.472 7.654 77,764 +0.11(+1.49%)
May 19, 2021 7.498 7.576 7.341 7.541 33,896 +0.05(+0.69%)
May 18, 2021 7.697 7.852 7.481 7.489 45,327 -0.24(-3.13%)
May 17, 2021 7.429 7.982 7.412 7.731 294,028 +0.26(+3.47%)
May 14, 2021 7.438 7.489 7.334 7.472 20,433 +0.07(+0.93%)
May 13, 2021 7.248 7.446 7.187 7.403 37,493 +0.22(+3.00%)
May 12, 2021 7.135 7.308 7.135 7.187 29,966 +0.01(+0.12%)
May 11, 2021 7.092 7.204 7.066 7.178 25,475 -0.01(-0.12%)
May 10, 2021 7.196 7.256 7.092 7.187 38,090 +0.02(+0.24%)
May 07, 2021 6.971 7.213 6.971 7.170 33,049 +0.15(+2.09%)
May 06, 2021 7.049 7.178 6.945 7.023 33,764 +0.00(+0.00%)
May 05, 2021 7.489 7.489 6.963 7.023 110,157 -0.44(-5.90%)
May 04, 2021 7.584 7.593 7.420 7.464 24,091 -0.10(-1.37%)
May 03, 2021 7.308 7.610 7.308 7.567 52,846 +0.28(+3.79%)
Apr 30, 2021 7.239 7.429 7.213 7.291 50,703 +0.02(+0.24%)
Apr 29, 2021 7.222 7.412 7.222 7.274 84,588 +0.01(+0.12%)
Apr 28, 2021 7.222 7.274 7.170 7.265 41,403 +0.01(+0.12%)
Apr 27, 2021 6.971 7.265 6.971 7.256 94,099 +0.26(+3.70%)
Apr 26, 2021 7.343 7.343 6.963 6.997 61,151 -0.40(-5.37%)
Apr 23, 2021 7.109 7.438 7.092 7.394 79,760 +0.30(+4.26%)
Apr 22, 2021 7.394 7.394 7.032 7.092 70,512 -0.24(-3.30%)
Apr 21, 2021 7.222 7.420 7.222 7.334 36,450 +0.03(+0.35%)
Apr 20, 2021 7.438 7.560 7.274 7.308 60,394 -0.14(-1.86%)
Apr 19, 2021 7.446 7.564 7.351 7.446 31,630 -0.01(-0.12%)
Apr 16, 2021 7.394 7.481 7.343 7.455 31,950 +0.01(+0.12%)
Apr 15, 2021 7.412 7.697 7.412 7.446 50,215 +0.10(+1.29%)
Apr 14, 2021 7.610 7.714 7.299 7.351 40,409 -0.30(-3.95%)
Apr 13, 2021 7.377 7.705 7.377 7.654 37,977 +0.28(+3.75%)
Apr 12, 2021 7.317 7.438 7.222 7.377 179,083 +0.07(+0.95%)
Apr 09, 2021 7.446 7.472 7.256 7.308 149,102 -0.16(-2.20%)
Apr 08, 2021 7.947 7.947 7.386 7.472 165,059 -0.49(-6.18%)
Apr 07, 2021 8.189 8.301 7.878 7.965 120,541 -0.20(-2.43%)
Apr 06, 2021 8.224 8.378 8.120 8.163 58,309 -0.11(-1.36%)
Apr 05, 2021 8.206 8.552 8.129 8.276 109,936 +0.10(+1.16%)
Apr 01, 2021 8.077 8.198 8.034 8.181 59,733 +0.10(+1.28%)
Mar 31, 2021 8.267 8.301 8.034 8.077 156,710 -0.19(-2.30%)
Mar 30, 2021 8.172 8.301 8.137 8.267 18,575 +0.11(+1.38%)
Mar 29, 2021 8.129 8.224 8.008 8.155 71,866 +0.03(+0.43%)
Mar 26, 2021 8.077 8.222 8.060 8.120 23,036 +0.00(+0.00%)
Mar 25, 2021 8.353 8.353 7.965 8.120 88,576 -0.30(-3.59%)
Mar 24, 2021 8.379 8.474 8.371 8.422 43,131 +0.05(+0.62%)
Mar 23, 2021 8.500 8.696 8.250 8.371 67,337 -0.11(-1.32%)
Mar 22, 2021 9.105 9.105 8.431 8.483 84,887 -0.62(-6.83%)
Mar 19, 2021 8.872 9.105 8.474 9.105 252,941 +0.16(+1.84%)
Mar 18, 2021 8.733 9.041 8.664 8.941 60,406 +0.21(+2.37%)
Mar 17, 2021 8.837 9.234 8.578 8.733 122,416 -0.11(-1.27%)
Mar 16, 2021 8.751 8.846 8.552 8.846 54,628 +0.17(+1.99%)
Mar 15, 2021 8.785 8.854 8.319 8.673 68,379 -0.11(-1.28%)
Mar 12, 2021 8.863 8.923 8.690 8.785 29,866 +0.05(+0.59%)
Mar 11, 2021 8.682 8.768 8.466 8.733 101,832 +0.16(+1.81%)
Mar 10, 2021 8.850 8.984 8.492 8.578 90,095 -0.08(-0.90%)
Mar 09, 2021 8.630 9.113 8.155 8.656 89,610 +0.18(+2.14%)
Mar 08, 2021 8.232 8.630 8.111 8.474 71,721 +0.33(+4.03%)
Mar 05, 2021 7.973 8.181 7.783 8.146 41,442 +0.24(+3.06%)
Mar 04, 2021 8.103 8.189 7.610 7.904 76,369 -0.07(-0.87%)
Mar 03, 2021 7.965 8.422 7.818 7.973 31,764 -0.03(-0.43%)
Mar 02, 2021 7.861 8.189 7.792 8.008 37,487 +0.17(+2.21%)
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.