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, 2017 4.975 4.975 4.963 4.975 5,884 +0.00(+0.00%)
May 30, 2017 4.858 4.975 4.858 4.975 12,825 +0.00(+0.00%)
May 26, 2017 4.975 4.975 4.936 4.975 43,316 +0.04(+0.79%)
May 25, 2017 4.858 4.975 4.858 4.936 34,841 -0.04(-0.79%)
May 24, 2017 4.897 4.975 4.897 4.975 14,420 +0.04(+0.79%)
May 23, 2017 4.858 4.975 4.858 4.936 48,133 +0.02(+0.40%)
May 22, 2017 4.897 4.944 4.819 4.917 27,115 -0.10(-1.95%)
May 19, 2017 5.015 5.015 4.901 5.015 20,840 -0.12(-2.29%)
May 18, 2017 5.054 5.132 4.975 5.132 13,626 +0.08(+1.55%)
May 17, 2017 5.015 5.146 5.015 5.054 9,301 +0.00(+0.00%)
May 16, 2017 5.054 5.093 4.975 5.054 17,049 -0.04(-0.77%)
May 15, 2017 5.367 5.367 5.054 5.093 18,620 -0.27(-5.11%)
May 12, 2017 5.328 5.367 5.328 5.367 1,290 +0.00(+0.00%)
May 11, 2017 5.367 5.367 5.367 5.367 250 -0.04(-0.72%)
May 10, 2017 5.406 5.410 5.328 5.406 9,246 +0.00(+0.00%)
May 09, 2017 5.427 5.427 5.367 5.406 4,275 +0.01(+0.16%)
May 08, 2017 5.367 5.406 5.348 5.398 15,656 -0.01(-0.16%)
May 05, 2017 5.210 5.406 5.132 5.406 5,564 +0.24(+4.55%)
May 04, 2017 5.171 5.175 5.152 5.171 2,036 +0.00(+0.00%)
May 03, 2017 5.250 5.250 5.171 5.171 1,507 +0.08(+1.54%)
May 02, 2017 5.054 5.250 5.054 5.093 18,597 -0.04(-0.76%)
May 01, 2017 5.524 5.524 5.093 5.132 33,436 -0.35(-6.43%)
Apr 28, 2017 5.524 5.524 5.461 5.485 9,313 +0.00(+0.00%)
Apr 27, 2017 5.524 5.524 5.485 5.485 3,151 -0.04(-0.71%)
Apr 26, 2017 5.563 5.563 5.524 5.524 7,223 +0.04(+0.71%)
Apr 25, 2017 5.446 5.524 5.406 5.485 10,933 +0.16(+2.94%)
Apr 24, 2017 5.289 5.367 5.171 5.328 14,492 -0.08(-1.45%)
Apr 20, 2017 5.406 5.406 5.406 193 +0.08(+1.47%)
Apr 19, 2017 5.289 5.328 5.289 5.328 8,335 -0.04(-0.73%)
Apr 18, 2017 5.328 5.446 5.267 5.367 4,607 +0.04(+0.74%)
Apr 17, 2017 5.210 5.328 5.191 5.328 34,408 +0.00(+0.00%)
Apr 13, 2017 5.210 5.367 5.155 5.328 37,107 +0.16(+3.03%)
Apr 12, 2017 5.113 5.210 5.015 5.171 16,009 +0.12(+2.33%)
Apr 11, 2017 5.210 5.210 5.015 5.054 11,556 -0.08(-1.53%)
Apr 10, 2017 5.348 5.367 4.936 5.132 12,750 -0.24(-4.38%)
Apr 07, 2017 5.289 5.367 5.210 5.367 2,740 -0.04(-0.72%)
Apr 06, 2017 5.367 5.485 5.367 5.406 1,559 +0.04(+0.73%)
Apr 05, 2017 5.406 5.406 5.328 5.367 5,824 +0.04(+0.74%)
Apr 04, 2017 5.367 5.367 5.328 5.328 16,941 -0.04(-0.73%)
Apr 03, 2017 5.367 5.446 5.344 5.367 12,982 +0.04(+0.74%)
Mar 31, 2017 5.485 5.485 5.328 5.328 57,067 -0.16(-2.86%)
Mar 30, 2017 5.406 5.563 5.406 5.485 7,531 +0.08(+1.45%)
Mar 29, 2017 5.563 5.641 5.406 5.406 29,362 -0.08(-1.43%)
Mar 28, 2017 5.485 5.641 5.418 5.485 24,833 +0.00(+0.00%)
Mar 27, 2017 5.406 5.485 5.388 5.485 4,299 +0.00(+0.00%)
Mar 24, 2017 5.485 5.543 5.485 5.485 1,983 +0.00(+0.00%)
Mar 23, 2017 5.524 5.524 5.485 5.485 1,456 -0.04(-0.71%)
Mar 22, 2017 5.496 5.524 5.406 5.524 5,952 -0.04(-0.70%)
Mar 21, 2017 5.641 5.641 5.563 5.563 5,359 -0.08(-1.39%)
Mar 20, 2017 5.563 5.681 5.563 5.641 5,412 -0.08(-1.37%)
Mar 17, 2017 5.458 5.837 5.414 5.720 24,739 +0.27(+5.04%)
Mar 16, 2017 5.563 5.602 5.367 5.446 34,666 -0.08(-1.42%)
Mar 15, 2017 5.132 5.563 5.113 5.524 47,087 +0.39(+7.63%)
Mar 14, 2017 5.132 5.171 5.054 5.132 4,925 -0.04(-0.76%)
Mar 13, 2017 5.289 5.289 5.015 5.171 14,857 -0.12(-2.22%)
Mar 10, 2017 5.082 5.446 5.082 5.289 31,434 +0.16(+3.05%)
Mar 09, 2017 5.171 5.210 5.132 5.132 4,567 +0.00(+0.00%)
Mar 08, 2017 5.093 5.132 4.975 5.132 15,492 +0.04(+0.77%)
Mar 07, 2017 5.250 5.250 4.975 5.093 21,593 -0.16(-2.99%)
Mar 06, 2017 5.328 5.328 5.171 5.250 10,274 -0.20(-3.60%)
Mar 03, 2017 5.328 5.446 5.328 5.446 1,597 +0.04(+0.80%)
Mar 02, 2017 5.367 5.446 5.367 5.402 6,870 +0.07(+1.40%)
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.