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, 2019 4.406 4.406 4.328 4.328 3,588 -0.10(-2.15%)
May 30, 2019 4.388 4.475 4.388 4.423 7,378 +0.01(+0.20%)
May 29, 2019 4.523 4.532 4.412 4.414 7,266 -0.19(-4.13%)
May 28, 2019 4.501 4.604 4.501 4.604 769 +0.04(+0.95%)
May 24, 2019 4.578 4.578 4.496 4.561 3,820 +0.21(+4.76%)
May 23, 2019 4.647 4.656 4.354 4.354 28,777 -0.13(-2.89%)
May 22, 2019 4.535 4.734 4.466 4.483 19,361 -0.01(-0.19%)
May 21, 2019 4.863 4.941 4.457 4.492 58,955 -0.39(-7.96%)
May 20, 2019 4.855 4.941 4.665 4.881 21,405 +0.00(+0.00%)
May 17, 2019 4.656 4.931 4.509 4.881 40,632 +0.25(+5.41%)
May 16, 2019 4.423 4.630 4.371 4.630 18,777 +0.18(+4.08%)
May 15, 2019 4.380 4.479 4.345 4.449 26,655 -0.06(-1.34%)
May 14, 2019 4.371 4.527 4.328 4.509 167,981 +0.17(+3.98%)
May 13, 2019 4.362 4.380 4.336 4.336 3,595 -0.07(-1.57%)
May 10, 2019 4.406 4.406 4.406 199 +0.00(+0.00%)
May 09, 2019 4.492 4.492 4.336 4.406 5,545 +0.03(+0.79%)
May 08, 2019 4.362 4.535 4.345 4.371 6,127 -0.02(-0.39%)
May 07, 2019 4.535 4.535 4.345 4.388 11,396 +0.01(+0.20%)
May 06, 2019 4.431 4.527 4.371 4.380 5,888 -0.03(-0.59%)
May 03, 2019 4.319 4.406 4.319 4.406 105,806 +0.03(+0.79%)
May 02, 2019 4.362 4.397 4.354 4.371 10,724 +0.03(+0.80%)
May 01, 2019 4.406 4.406 4.336 4.336 7,440 -0.07(-1.58%)
Apr 30, 2019 4.362 4.406 4.362 4.406 7,319 +0.03(+0.76%)
Apr 29, 2019 4.345 4.382 4.345 4.372 9,014 -0.01(-0.30%)
Apr 26, 2019 4.406 4.406 4.369 4.386 7,524 -0.01(-0.26%)
Apr 25, 2019 4.328 4.397 4.328 4.397 12,247 +0.07(+1.60%)
Apr 24, 2019 4.388 4.397 4.328 4.328 10,460 +0.00(+0.00%)
Apr 23, 2019 4.371 4.380 4.328 4.328 6,408 -0.05(-1.18%)
Apr 22, 2019 4.362 4.431 4.328 4.380 7,965 +0.01(+0.20%)
Apr 18, 2019 4.406 4.414 4.371 4.371 1,041 +0.03(+0.60%)
Apr 17, 2019 4.492 4.492 4.345 4.345 1,559 -0.05(-1.18%)
Apr 16, 2019 4.233 4.439 4.233 4.397 77,933 +0.16(+3.67%)
Apr 15, 2019 4.259 4.319 4.241 4.241 1,721 -0.08(-1.80%)
Apr 12, 2019 4.319 4.362 4.266 4.319 36,349 +0.00(+0.00%)
Apr 11, 2019 4.302 4.319 4.246 4.319 11,232 +0.08(+1.83%)
Apr 10, 2019 4.276 4.308 4.207 4.241 12,641 -0.03(-0.81%)
Apr 09, 2019 4.293 4.293 4.250 4.276 1,516 +0.16(+3.99%)
Apr 08, 2019 4.138 4.190 4.103 4.112 10,117 -0.07(-1.74%)
Apr 05, 2019 4.104 4.302 4.104 4.185 13,544 -0.04(-0.94%)
Apr 04, 2019 4.195 4.259 4.195 4.224 4,067 +0.05(+1.24%)
Apr 03, 2019 4.138 4.175 4.138 4.172 5,076 +0.03(+0.84%)
Apr 02, 2019 4.025 4.138 3.974 4.138 19,738 +0.01(+0.21%)
Apr 01, 2019 4.095 4.233 4.095 4.129 6,331 +0.05(+1.27%)
Mar 29, 2019 4.172 4.198 4.077 4.077 2,315 -0.13(-3.08%)
Mar 28, 2019 4.060 4.207 4.060 4.207 841 +0.12(+2.96%)
Mar 27, 2019 4.121 4.172 4.025 4.086 27,082 -0.08(-1.87%)
Mar 26, 2019 4.169 4.175 4.103 4.164 5,332 -0.05(-1.23%)
Mar 25, 2019 4.184 4.267 4.174 4.216 9,512 +0.01(+0.21%)
Mar 22, 2019 4.319 4.319 4.198 4.207 4,977 -0.04(-1.02%)
Mar 21, 2019 4.258 4.316 4.241 4.250 11,837 -0.11(-2.57%)
Mar 20, 2019 4.423 4.429 4.207 4.362 39,528 -0.04(-0.98%)
Mar 19, 2019 4.475 4.475 4.384 4.406 2,198 -0.03(-0.58%)
Mar 18, 2019 4.397 4.466 4.397 4.431 2,198 -0.06(-1.35%)
Mar 15, 2019 4.354 4.492 4.328 4.492 22,342 +0.10(+2.36%)
Mar 14, 2019 4.388 4.388 4.388 38 +0.00(+0.00%)
Mar 13, 2019 4.306 4.423 4.306 4.388 4,691 -0.09(-1.93%)
Mar 12, 2019 4.469 4.475 4.332 4.475 2,190 +0.15(+3.39%)
Mar 11, 2019 4.328 4.423 4.319 4.328 9,592 +0.00(+0.00%)
Mar 08, 2019 4.302 4.466 4.206 4.328 39,706 +0.01(+0.20%)
Mar 07, 2019 4.354 4.354 4.319 4.319 7,530 -0.03(-0.79%)
Mar 06, 2019 4.311 4.354 4.311 4.354 6,081 -0.01(-0.20%)
Mar 05, 2019 4.311 4.362 4.311 4.362 16,541 +0.07(+1.61%)
Mar 04, 2019 4.319 4.319 4.250 4.293 10,941 -0.03(-0.80%)
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.