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 29, 2021 7.846 8.045 7.628 8.009 35,555 +0.15(+1.96%)
Oct 28, 2021 7.828 7.927 7.653 7.855 15,934 +0.01(+0.12%)
Oct 27, 2021 7.828 7.909 7.800 7.846 17,836 +0.06(+0.82%)
Oct 26, 2021 7.737 7.701 7.782 93,003 +0.00(+0.00%)
Oct 25, 2021 7.882 7.927 7.556 7.782 22,204 +0.21(+2.75%)
Oct 22, 2021 7.383 7.637 7.383 7.574 25,327 +0.08(+1.09%)
Oct 21, 2021 7.519 7.519 7.447 7.492 3,817 +0.01(+0.12%)
Oct 20, 2021 7.420 7.492 7.402 7.483 24,303 +0.00(+0.00%)
Oct 19, 2021 7.438 7.519 7.347 7.483 80,628 +0.04(+0.49%)
Oct 18, 2021 7.438 7.474 7.438 7.447 19,483 +0.01(+0.12%)
Oct 15, 2021 7.510 7.543 7.438 7.438 9,922 -0.05(-0.61%)
Oct 14, 2021 7.483 7.501 7.447 7.483 12,166 +0.00(+0.00%)
Oct 13, 2021 7.492 7.510 7.438 7.483 42,279 -0.01(-0.18%)
Oct 12, 2021 7.438 7.528 7.438 7.497 21,935 +0.06(+0.79%)
Oct 11, 2021 7.438 7.556 7.438 7.438 31,959 -0.03(-0.36%)
Oct 08, 2021 7.494 7.500 7.438 7.465 12,705 -0.01(-0.12%)
Oct 07, 2021 7.501 7.528 7.438 7.474 27,520 -0.01(-0.15%)
Oct 06, 2021 7.528 7.556 7.447 7.485 26,361 -0.10(-1.29%)
Oct 05, 2021 7.510 7.583 7.424 7.583 45,624 +0.03(+0.36%)
Oct 04, 2021 7.546 7.596 7.528 7.556 8,383 +0.01(+0.12%)
Oct 01, 2021 7.483 7.603 7.465 7.546 12,038 +0.08(+1.09%)
Sep 30, 2021 7.719 7.719 7.438 7.465 47,943 -0.20(-2.60%)
Sep 29, 2021 7.773 7.782 7.664 7.664 8,517 -0.05(-0.71%)
Sep 28, 2021 7.782 7.841 7.719 7.719 3,115 -0.08(-1.05%)
Sep 27, 2021 7.637 7.864 7.637 7.800 13,895 +0.12(+1.53%)
Sep 24, 2021 7.809 7.809 7.683 7.683 6,332 -0.17(-2.19%)
Sep 23, 2021 7.800 7.937 7.719 7.855 8,969 +0.06(+0.82%)
Sep 22, 2021 7.728 7.846 7.728 7.791 16,084 +0.08(+1.06%)
Sep 21, 2021 7.800 7.810 7.664 7.710 14,224 -0.02(-0.23%)
Sep 20, 2021 7.964 7.982 7.438 7.728 51,911 -0.41(-5.02%)
Sep 17, 2021 7.347 8.136 7.274 8.136 118,318 +0.83(+11.29%)
Sep 16, 2021 7.474 7.565 7.265 7.311 44,378 -0.24(-3.13%)
Sep 15, 2021 7.719 7.719 7.474 7.546 24,251 -0.05(-0.72%)
Sep 14, 2021 7.519 7.655 7.519 7.601 27,722 +0.07(+0.96%)
Sep 13, 2021 7.592 7.646 7.392 7.528 35,594 -0.01(-0.12%)
Sep 10, 2021 7.764 7.764 7.483 7.537 76,958 -0.14(-1.77%)
Sep 09, 2021 7.864 7.891 7.637 7.673 30,850 -0.18(-2.31%)
Sep 08, 2021 8.145 8.154 7.855 7.855 24,249 -0.30(-3.67%)
Sep 07, 2021 8.372 8.372 8.054 8.154 42,414 -0.20(-2.39%)
Sep 03, 2021 8.399 8.435 8.354 8.354 13,112 -0.02(-0.22%)
Sep 02, 2021 8.290 8.390 8.290 8.372 17,591 +0.08(+0.98%)
Sep 01, 2021 8.345 8.345 8.290 8.290 8,910 -0.05(-0.65%)
Aug 31, 2021 8.290 8.354 8.290 8.345 10,128 +0.05(+0.66%)
Aug 30, 2021 8.318 8.318 8.281 8.290 7,923 -0.03(-0.33%)
Aug 27, 2021 8.281 8.390 8.281 8.317 23,354 +0.04(+0.44%)
Aug 26, 2021 8.417 8.417 8.254 8.281 22,649 -0.15(-1.83%)
Aug 25, 2021 8.381 8.481 8.363 8.435 7,671 +0.05(+0.65%)
Aug 24, 2021 8.258 8.454 8.258 8.381 35,620 +0.13(+1.54%)
Aug 23, 2021 8.163 8.295 8.118 8.254 18,664 +0.09(+1.11%)
Aug 20, 2021 8.073 8.172 8.054 8.163 29,265 +0.05(+0.56%)
Aug 19, 2021 8.200 8.200 7.773 8.118 52,647 -0.12(-1.43%)
Aug 18, 2021 8.091 8.236 8.082 8.236 50,362 +0.05(+0.67%)
Aug 17, 2021 8.236 8.245 7.909 8.181 188,591 -0.05(-0.66%)
Aug 16, 2021 8.100 8.236 7.941 8.236 53,355 +0.14(+1.68%)
Aug 13, 2021 8.073 8.100 8.018 8.100 30,053 +0.03(+0.34%)
Aug 12, 2021 7.909 8.118 7.864 8.073 23,403 +0.18(+2.30%)
Aug 11, 2021 7.810 8.015 7.810 7.891 44,045 +0.05(+0.69%)
Aug 10, 2021 7.782 7.930 7.782 7.837 18,227 +0.03(+0.35%)
Aug 09, 2021 7.810 7.873 7.764 7.810 17,845 +0.00(+0.00%)
Aug 06, 2021 7.855 7.873 7.710 7.810 12,932 +0.04(+0.47%)
Aug 05, 2021 7.637 8.082 7.637 7.773 26,613 +0.15(+1.90%)
Aug 04, 2021 7.800 7.843 7.628 7.628 22,264 -0.25(-3.22%)
Aug 03, 2021 7.646 7.882 7.610 7.882 30,928 +0.23(+2.96%)
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.