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

Security Natl Finl (NQ: SNFCA )

8.040 UNCHANGED
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 (%)
Nov 30, 2020 6.963 7.040 6.772 6.919 28,828 -0.11(-1.60%)
Nov 27, 2020 7.023 7.083 6.794 7.032 25,004 +0.11(+1.62%)
Nov 25, 2020 6.721 7.049 6.721 6.919 62,164 +0.11(+1.65%)
Nov 24, 2020 7.066 7.066 6.496 6.807 85,108 -0.18(-2.60%)
Nov 23, 2020 6.928 7.239 6.824 6.988 57,672 +0.16(+2.41%)
Nov 20, 2020 6.919 7.040 6.772 6.824 56,723 -0.17(-2.47%)
Nov 19, 2020 7.153 7.153 6.919 6.997 82,105 +0.12(+1.76%)
Nov 18, 2020 6.824 7.170 6.626 6.876 182,581 +0.17(+2.58%)
Nov 17, 2020 6.608 6.842 6.522 6.703 74,581 -0.03(-0.51%)
Nov 16, 2020 6.505 6.824 6.392 6.738 162,281 +0.23(+3.59%)
Nov 13, 2020 5.935 6.703 5.887 6.505 99,439 +0.63(+10.74%)
Nov 12, 2020 6.012 6.064 5.814 5.874 18,956 -0.11(-1.88%)
Nov 11, 2020 5.874 5.986 5.874 5.986 20,141 +0.14(+2.36%)
Nov 10, 2020 5.745 5.978 5.665 5.848 48,514 +0.12(+2.11%)
Nov 09, 2020 6.047 6.220 5.658 5.727 73,241 -0.10(-1.63%)
Nov 06, 2020 5.822 5.865 5.745 5.822 8,797 -0.03(-0.44%)
Nov 05, 2020 5.667 5.943 5.667 5.848 14,029 +0.15(+2.58%)
Nov 04, 2020 5.736 5.805 5.615 5.701 14,083 -0.08(-1.35%)
Nov 03, 2020 5.753 5.848 5.615 5.779 22,889 +0.04(+0.75%)
Nov 02, 2020 5.684 5.770 5.580 5.736 14,738 +0.04(+0.76%)
Oct 30, 2020 5.753 5.779 5.641 5.693 12,270 -0.07(-1.20%)
Oct 29, 2020 5.615 5.762 5.572 5.762 28,558 +0.13(+2.30%)
Oct 28, 2020 5.939 5.982 5.580 5.632 37,684 -0.16(-2.69%)
Oct 27, 2020 6.090 6.090 5.727 5.788 42,621 -0.28(-4.56%)
Oct 26, 2020 6.081 6.151 6.038 6.064 14,596 -0.06(-0.99%)
Oct 23, 2020 6.133 6.246 6.125 6.125 6,251 -0.01(-0.14%)
Oct 22, 2020 6.194 6.211 6.133 6.133 18,679 -0.06(-0.98%)
Oct 21, 2020 6.176 6.228 6.142 6.194 7,878 +0.00(+0.00%)
Oct 20, 2020 6.297 6.297 6.090 6.194 18,026 -0.03(-0.42%)
Oct 19, 2020 6.228 6.366 6.174 6.220 11,610 -0.03(-0.42%)
Oct 16, 2020 6.176 6.246 6.176 6.246 12,502 +0.07(+1.12%)
Oct 15, 2020 6.073 6.176 5.960 6.176 15,528 +0.05(+0.85%)
Oct 14, 2020 6.220 6.291 6.056 6.125 8,234 -0.06(-0.98%)
Oct 13, 2020 6.142 6.271 6.142 6.185 24,290 -0.01(-0.14%)
Oct 12, 2020 6.107 6.237 6.004 6.194 22,835 -0.03(-0.42%)
Oct 09, 2020 5.917 6.237 5.917 6.220 38,433 +0.32(+5.42%)
Oct 08, 2020 5.684 5.943 5.632 5.900 31,943 +0.23(+4.12%)
Oct 07, 2020 5.624 5.684 5.624 5.667 24,723 +0.11(+2.02%)
Oct 06, 2020 5.606 5.693 5.554 5.554 38,930 -0.03(-0.46%)
Oct 05, 2020 5.693 5.693 5.563 5.580 73,847 +0.01(+0.16%)
Oct 02, 2020 5.520 5.615 5.416 5.572 28,824 +0.03(+0.47%)
Oct 01, 2020 5.537 5.615 5.503 5.546 16,805 +0.02(+0.31%)
Sep 30, 2020 5.546 5.598 5.442 5.529 18,219 -0.02(-0.31%)
Sep 29, 2020 5.572 5.589 5.529 5.546 6,900 -0.03(-0.47%)
Sep 28, 2020 5.399 5.615 5.399 5.572 16,805 +0.21(+3.86%)
Sep 25, 2020 5.339 5.466 5.269 5.364 20,721 +0.04(+0.81%)
Sep 24, 2020 5.399 5.416 5.321 5.321 26,068 -0.09(-1.60%)
Sep 23, 2020 5.554 5.624 5.408 5.408 17,055 -0.14(-2.49%)
Sep 22, 2020 5.554 5.615 5.434 5.546 35,390 -0.02(-0.31%)
Sep 21, 2020 5.442 5.606 5.442 5.563 76,297 +0.14(+2.55%)
Sep 18, 2020 5.606 5.606 5.399 5.425 309,664 -0.15(-2.64%)
Sep 17, 2020 5.546 5.658 5.511 5.572 147,336 -0.01(-0.15%)
Sep 16, 2020 5.537 5.632 5.533 5.580 186,617 +0.03(+0.47%)
Sep 15, 2020 5.589 5.649 5.537 5.554 153,633 -0.02(-0.31%)
Sep 14, 2020 5.615 5.779 5.529 5.572 105,608 +0.02(+0.31%)
Sep 11, 2020 5.649 5.649 5.529 5.554 84,969 -0.01(-0.16%)
Sep 10, 2020 5.606 5.680 5.529 5.563 163,787 +0.00(+0.00%)
Sep 09, 2020 5.606 5.649 5.537 5.563 82,421 +0.03(+0.62%)
Sep 08, 2020 5.485 5.752 5.485 5.529 55,099 +0.06(+1.11%)
Sep 04, 2020 5.485 5.511 5.434 5.468 76,171 -0.05(-0.94%)
Sep 03, 2020 5.580 5.632 5.459 5.520 15,363 -0.03(-0.62%)
Sep 02, 2020 5.485 5.589 5.459 5.554 18,931 +0.07(+1.26%)
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.