Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Natl Finl (NQ: SNFCA )

8.040 +0.240 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 3.692 3.704 3.620 3.620 5,735 -0.08(-2.22%)
Jan 30, 2018 3.743 3.743 3.702 7,761 -0.04(-1.10%)
Jan 29, 2018 3.702 3.743 3.702 3.743 19,149 +0.04(+1.11%)
Jan 26, 2018 3.702 3.702 3.620 3.702 36,217 -0.06(-1.65%)
Jan 25, 2018 3.702 3.793 3.702 3.764 5,929 +0.06(+1.67%)
Jan 24, 2018 3.867 3.867 3.702 3.702 11,775 -0.08(-2.17%)
Jan 23, 2018 3.738 3.784 3.702 3.784 7,874 +0.08(+2.22%)
Jan 22, 2018 3.743 3.743 3.702 3.702 25,111 -0.07(-1.77%)
Jan 19, 2018 3.702 3.769 3.702 3.769 3,021 +0.07(+1.80%)
Jan 18, 2018 3.702 3.734 3.702 3.702 8,529 +0.00(+0.00%)
Jan 17, 2018 3.743 3.764 3.702 3.702 5,024 -0.08(-2.17%)
Jan 16, 2018 3.784 3.826 3.702 3.784 64,526 -0.04(-1.08%)
Jan 12, 2018 3.826 3.826 3.826 0 +0.12(+3.33%)
Jan 11, 2018 3.743 3.743 3.538 3.702 58,992 +0.14(+3.85%)
Jan 10, 2018 3.722 3.473 3.565 31,048 +0.01(+0.22%)
Jan 09, 2018 3.800 3.839 3.448 3.557 36,730 -0.30(-7.82%)
Jan 08, 2018 3.878 3.878 3.839 3.859 10,229 -0.09(-2.28%)
Jan 05, 2018 3.918 3.949 3.878 3.949 12,884 +0.07(+1.82%)
Jan 04, 2018 4.016 4.035 3.330 3.878 19,298 -0.16(-3.88%)
Jan 03, 2018 3.996 4.035 3.918 4.035 31,122 +0.12(+3.00%)
Jan 02, 2018 4.114 4.184 3.918 3.918 18,142 -0.20(-4.76%)
Dec 29, 2017 4.114 4.114 4.114 0 +0.00(+0.00%)
Dec 28, 2017 4.114 4.153 4.114 4.114 13,186 +0.00(+0.00%)
Dec 27, 2017 4.187 4.192 4.114 4.114 25,468 -0.04(-0.94%)
Dec 26, 2017 4.231 4.231 4.130 4.153 3,722 -0.08(-1.85%)
Dec 22, 2017 4.270 4.270 4.153 4.231 7,790 +0.04(+0.93%)
Dec 21, 2017 4.309 4.349 4.192 4.192 5,905 -0.15(-3.43%)
Dec 20, 2017 4.270 4.341 4.270 4.341 4,932 +0.19(+4.53%)
Dec 19, 2017 4.270 4.388 4.153 4.153 11,514 -0.04(-0.93%)
Dec 18, 2017 4.114 4.388 4.114 4.192 16,923 +0.12(+2.88%)
Dec 15, 2017 4.192 4.270 4.023 4.074 29,594 -0.04(-0.95%)
Dec 14, 2017 4.074 4.313 4.074 4.114 7,360 +0.04(+0.96%)
Dec 13, 2017 3.957 4.074 3.957 4.074 13,069 +0.12(+2.97%)
Dec 12, 2017 3.957 3.996 3.878 3.957 20,275 +0.01(+0.20%)
Dec 11, 2017 3.918 3.976 3.918 3.949 4,461 +0.01(+0.30%)
Dec 08, 2017 3.918 3.957 3.918 3.937 10,676 +0.02(+0.50%)
Dec 07, 2017 3.839 3.996 3.839 3.918 59,165 +0.08(+2.04%)
Dec 06, 2017 3.878 3.839 3.809 3.839 72,519 +0.00(+0.00%)
Dec 05, 2017 3.996 4.074 3.800 3.839 27,894 -0.27(-6.67%)
Dec 04, 2017 3.761 3.918 3.761 4.114 61,220 +0.16(+3.96%)
Dec 01, 2017 3.957 4.114 3.761 3.957 28,168 -0.04(-0.98%)
Nov 30, 2017 4.074 4.074 3.996 3.996 1,209 -0.08(-1.92%)
Nov 29, 2017 4.074 4.133 4.074 4.074 4,829 +0.04(+0.97%)
Nov 28, 2017 3.996 4.270 3.918 4.035 23,811 -0.04(-0.96%)
Nov 27, 2017 3.918 4.114 3.904 4.074 61,520 +0.12(+2.97%)
Nov 24, 2017 3.957 4.016 3.816 3.957 12,640 -0.04(-0.98%)
Nov 22, 2017 3.996 4.074 3.957 3.996 5,739 -0.08(-1.92%)
Nov 21, 2017 4.153 4.349 3.906 4.074 34,795 -0.04(-0.95%)
Nov 20, 2017 3.839 4.192 3.800 4.114 25,814 +0.04(+0.96%)
Nov 17, 2017 3.996 4.074 3.827 4.074 27,828 +0.04(+0.97%)
Nov 16, 2017 3.957 4.074 3.957 4.035 6,211 +0.04(+0.98%)
Nov 15, 2017 4.204 4.204 3.957 3.996 16,546 -0.16(-3.77%)
Nov 14, 2017 4.270 4.312 4.153 4.153 42,958 -0.12(-2.75%)
Nov 13, 2017 4.270 4.305 4.270 4.270 10,543 +0.00(+0.00%)
Nov 10, 2017 4.309 4.349 4.270 4.270 8,521 +0.00(+0.00%)
Nov 09, 2017 4.309 4.309 4.270 4.270 9,519 -0.04(-0.91%)
Nov 08, 2017 4.309 4.309 4.270 4.309 3,867 -0.04(-0.90%)
Nov 07, 2017 4.309 4.349 4.309 4.349 4,562 +0.04(+0.91%)
Nov 06, 2017 4.371 4.371 4.270 4.309 98,134 -0.04(-0.99%)
Nov 03, 2017 4.388 4.388 4.346 4.352 21,838 -0.02(-0.49%)
Nov 02, 2017 4.270 4.374 4.270 4.374 5,547 +0.14(+3.38%)
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.