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 (%)
Oct 31, 2018 4.739 4.747 4.689 4.689 12,077 -0.06(-1.21%)
Oct 30, 2018 4.837 4.837 4.706 4.747 12,413 -0.11(-2.20%)
Oct 29, 2018 4.731 4.854 4.698 4.854 12,225 +0.16(+3.51%)
Oct 26, 2018 4.747 4.805 4.689 4.689 8,873 +0.00(+0.00%)
Oct 25, 2018 4.739 4.837 4.689 4.689 11,248 -0.05(-1.04%)
Oct 24, 2018 4.854 4.854 4.696 4.739 8,207 -0.01(-0.17%)
Oct 23, 2018 4.755 4.854 4.747 4.747 27,164 -0.03(-0.69%)
Oct 22, 2018 4.788 4.846 4.772 4.780 12,458 +0.02(+0.52%)
Oct 19, 2018 4.731 4.772 4.731 4.755 5,226 +0.02(+0.52%)
Oct 18, 2018 4.689 4.772 4.689 4.731 67,489 +0.06(+1.26%)
Oct 17, 2018 4.739 4.739 4.648 4.672 4,016 -0.03(-0.57%)
Oct 16, 2018 4.681 4.755 4.648 4.698 56,473 -0.02(-0.34%)
Oct 15, 2018 4.706 4.772 4.655 4.714 17,142 +0.01(+0.17%)
Oct 12, 2018 4.619 4.714 4.618 4.706 13,735 +0.09(+1.96%)
Oct 11, 2018 4.657 4.657 4.615 4.615 2,328 -0.01(-0.18%)
Oct 10, 2018 4.607 4.706 4.566 4.624 11,530 +0.01(+0.18%)
Oct 09, 2018 4.689 4.714 4.615 4.615 12,110 +0.01(+0.18%)
Oct 08, 2018 4.607 4.722 4.607 4.607 8,216 -0.04(-0.89%)
Oct 05, 2018 4.714 4.763 4.607 4.648 30,266 -0.12(-2.57%)
Oct 04, 2018 4.763 4.772 4.685 4.771 53,569 +0.04(+0.85%)
Oct 03, 2018 4.714 4.731 4.603 4.731 15,624 +0.01(+0.17%)
Oct 02, 2018 4.434 4.722 4.389 4.722 23,432 +0.30(+6.89%)
Oct 01, 2018 4.352 4.443 4.295 4.418 19,085 +0.14(+3.27%)
Sep 28, 2018 4.443 4.443 4.278 4.278 26,498 -0.16(-3.70%)
Sep 27, 2018 4.418 4.443 4.401 4.443 4,448 +0.00(+0.00%)
Sep 26, 2018 4.401 4.525 4.401 4.443 14,438 -0.04(-0.92%)
Sep 25, 2018 4.319 4.525 4.319 4.484 14,885 +0.04(+0.93%)
Sep 24, 2018 4.689 4.689 4.360 4.443 16,229 -0.12(-2.70%)
Sep 21, 2018 4.484 4.854 4.484 4.566 38,896 +0.10(+2.30%)
Sep 20, 2018 4.319 4.484 4.319 4.463 30,452 +0.08(+1.88%)
Sep 19, 2018 4.401 4.443 4.360 4.381 16,257 +0.02(+0.47%)
Sep 18, 2018 4.443 4.443 4.360 4.360 11,892 +0.00(+0.00%)
Sep 17, 2018 4.360 4.443 4.360 4.360 6,588 -0.04(-0.93%)
Sep 14, 2018 4.443 4.484 4.401 4.401 4,254 -0.04(-0.93%)
Sep 13, 2018 4.443 4.443 4.360 4.443 2,627 +0.00(+0.00%)
Sep 12, 2018 4.443 4.443 4.360 4.443 13,707 +0.00(+0.00%)
Sep 11, 2018 4.401 4.443 4.401 4.443 21,417 +0.04(+0.93%)
Sep 10, 2018 4.196 4.443 4.196 4.401 38,264 +0.19(+4.39%)
Sep 07, 2018 4.237 4.278 4.196 4.216 5,226 -0.06(-1.44%)
Sep 06, 2018 4.278 4.299 4.237 4.278 22,321 +0.00(+0.00%)
Sep 05, 2018 4.344 4.360 4.196 4.278 28,473 -0.04(-0.95%)
Sep 04, 2018 4.278 4.340 4.278 4.319 4,775 +0.00(+0.00%)
Aug 31, 2018 4.319 4.319 4.319 0 +0.07(+1.55%)
Aug 30, 2018 4.278 4.278 4.196 4.253 2,258 +0.06(+1.37%)
Aug 29, 2018 4.278 4.278 4.196 4.196 2,866 +0.04(+0.99%)
Aug 28, 2018 4.196 4.283 4.155 4.155 3,971 +0.00(+0.00%)
Aug 27, 2018 4.319 4.319 4.155 4.155 12,561 -0.04(-0.98%)
Aug 24, 2018 4.237 4.401 4.171 4.196 10,696 +0.00(+0.00%)
Aug 23, 2018 4.196 4.196 4.155 4.196 8,438 +0.02(+0.49%)
Aug 22, 2018 4.155 4.196 4.114 4.175 9,539 -0.02(-0.49%)
Aug 21, 2018 4.237 4.237 4.155 4.196 6,619 -0.04(-0.97%)
Aug 20, 2018 4.196 4.319 4.156 4.237 5,868 +0.00(+0.00%)
Aug 17, 2018 4.319 4.319 4.237 4.237 6,806 -0.08(-1.90%)
Aug 16, 2018 4.401 4.443 4.319 4.319 6,066 -0.08(-1.87%)
Aug 15, 2018 4.401 4.401 4.360 4.401 26,652 +0.00(+0.00%)
Aug 14, 2018 4.237 4.401 4.237 4.401 73,987 +0.16(+3.88%)
Aug 13, 2018 4.155 4.237 3.953 4.237 23,304 +0.09(+2.08%)
Aug 10, 2018 4.155 4.155 4.151 4.151 607 -0.00(-0.10%)
Aug 09, 2018 4.155 4.196 4.155 4.155 3,781 +0.00(+0.00%)
Aug 08, 2018 4.155 4.188 4.155 4.155 4,384 +0.00(+0.00%)
Aug 07, 2018 4.237 4.274 4.147 4.155 3,365 -0.04(-0.98%)
Aug 06, 2018 4.196 4.278 4.155 4.196 8,380 +0.00(+0.00%)
Aug 03, 2018 4.278 4.278 4.196 4.196 4,862 -0.04(-0.97%)
Aug 02, 2018 4.319 4.319 4.196 4.237 6,726 -0.07(-1.61%)
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.