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 (%)
Dec 30, 2016 5.093 5.093 5.093 0 -0.04(-0.76%)
Dec 29, 2016 5.171 5.210 5.093 5.132 33,023 -0.08(-1.50%)
Dec 28, 2016 5.338 5.406 5.171 5.210 3,599 -0.07(-1.26%)
Dec 27, 2016 5.406 5.485 5.171 5.277 47,749 -0.29(-5.14%)
Dec 23, 2016 5.563 5.563 5.563 0 +0.10(+1.79%)
Dec 22, 2016 5.462 5.465 5.462 5.465 3,092 +0.02(+0.36%)
Dec 21, 2016 5.328 5.563 5.328 5.446 4,805 +0.00(+0.00%)
Dec 20, 2016 5.798 5.798 5.446 5.446 14,415 -0.24(-4.14%)
Dec 19, 2016 5.759 5.759 5.602 5.681 8,151 +0.04(+0.69%)
Dec 16, 2016 5.759 5.759 5.446 5.641 16,702 -0.04(-0.69%)
Dec 15, 2016 5.641 5.748 5.637 5.681 24,664 +0.15(+2.67%)
Dec 14, 2016 5.798 5.798 5.524 5.533 18,401 -0.26(-4.51%)
Dec 13, 2016 5.747 5.798 5.602 5.794 15,185 +0.16(+2.87%)
Dec 12, 2016 5.798 5.798 5.563 5.633 28,685 -0.05(-0.84%)
Dec 09, 2016 5.759 5.763 5.602 5.681 8,343 -0.08(-1.36%)
Dec 08, 2016 5.798 5.837 5.759 5.759 4,617 -0.01(-0.14%)
Dec 07, 2016 5.837 5.837 5.720 5.767 6,487 +0.01(+0.14%)
Dec 06, 2016 5.837 5.837 5.736 5.759 7,979 +0.04(+0.68%)
Dec 05, 2016 5.720 5.876 5.563 5.720 33,868 +0.21(+3.83%)
Dec 02, 2016 5.485 5.641 5.485 5.509 3,034 -0.09(-1.66%)
Dec 01, 2016 5.798 5.876 5.446 5.602 12,423 -0.04(-0.69%)
Nov 30, 2016 5.798 5.798 5.524 5.641 13,866 +0.00(+0.00%)
Nov 29, 2016 5.210 5.641 5.210 5.641 49,070 +0.35(+6.67%)
Nov 28, 2016 5.093 5.367 5.054 5.289 49,889 +0.20(+3.85%)
Nov 25, 2016 5.029 5.093 5.029 5.093 7,078 +0.06(+1.25%)
Nov 23, 2016 5.030 5.030 5.030 0 +0.02(+0.31%)
Nov 22, 2016 5.015 5.093 4.975 5.015 21,587 +0.04(+0.79%)
Nov 21, 2016 4.936 4.975 4.897 4.975 10,043 +0.12(+2.42%)
Nov 18, 2016 4.936 5.015 4.819 4.858 25,129 -0.08(-1.59%)
Nov 17, 2016 4.897 4.936 4.819 4.936 8,937 +0.08(+1.61%)
Nov 16, 2016 4.858 4.936 4.819 4.858 4,941 -0.10(-2.06%)
Nov 15, 2016 4.897 4.960 4.837 4.960 7,545 +0.06(+1.29%)
Nov 14, 2016 4.975 4.975 4.652 4.897 13,617 +0.09(+1.79%)
Nov 11, 2016 4.893 4.897 4.740 4.811 9,078 -0.05(-0.97%)
Nov 10, 2016 4.780 4.975 4.662 4.858 6,470 +0.04(+0.81%)
Nov 09, 2016 4.975 5.015 4.466 4.819 20,356 -0.12(-2.38%)
Nov 08, 2016 5.015 5.015 4.936 4.936 4,870 -0.04(-0.79%)
Nov 07, 2016 4.897 5.054 4.858 4.975 21,107 +0.12(+2.42%)
Nov 04, 2016 4.897 4.932 4.858 4.858 2,825 +0.04(+0.81%)
Nov 03, 2016 4.897 4.936 4.780 4.819 13,243 -0.06(-1.20%)
Nov 02, 2016 4.897 4.897 4.858 4.877 2,935 -0.06(-1.19%)
Nov 01, 2016 4.936 4.936 4.936 4.936 301 +0.04(+0.80%)
Oct 31, 2016 4.819 5.015 4.819 4.897 14,192 +0.07(+1.46%)
Oct 28, 2016 4.889 4.936 4.819 4.827 9,518 -0.05(-1.12%)
Oct 27, 2016 4.954 4.954 4.881 4.881 10,117 -0.07(-1.42%)
Oct 26, 2016 4.944 4.983 4.881 4.952 8,466 +0.00(+0.00%)
Oct 25, 2016 5.015 5.015 4.874 4.952 13,954 -0.05(-1.10%)
Oct 24, 2016 4.936 5.007 4.936 5.007 12,192 +0.05(+0.95%)
Oct 21, 2016 4.936 4.991 4.936 4.960 5,299 -0.02(-0.47%)
Oct 20, 2016 4.999 5.007 4.975 4.983 7,269 +0.00(+0.00%)
Oct 19, 2016 4.944 5.015 4.944 4.983 11,455 -0.02(-0.31%)
Oct 18, 2016 5.085 5.085 4.952 4.999 3,073 +0.05(+1.11%)
Oct 17, 2016 5.093 5.093 4.936 4.944 24,168 -0.06(-1.25%)
Oct 14, 2016 5.111 5.203 4.928 5.007 18,951 +0.06(+1.27%)
Oct 13, 2016 5.046 5.210 4.944 4.944 51,067 -0.02(-0.32%)
Oct 12, 2016 4.975 5.077 4.889 4.960 27,731 +0.05(+0.96%)
Oct 11, 2016 4.740 4.960 4.740 4.913 42,842 +0.17(+3.64%)
Oct 10, 2016 4.568 4.928 4.568 4.740 148,153 +0.16(+3.60%)
Oct 07, 2016 4.544 4.584 4.544 4.576 4,345 +0.02(+0.34%)
Oct 06, 2016 4.505 4.615 4.505 4.560 30,315 +0.05(+1.22%)
Oct 05, 2016 4.504 4.505 4.388 4.505 10,884 +0.02(+0.52%)
Oct 04, 2016 4.482 4.568 4.474 4.482 41,759 -0.05(-1.21%)
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.