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 (%)
Dec 31, 2018 4.426 4.467 4.245 4.245 26,011 -0.07(-1.71%)
Dec 28, 2018 4.385 4.500 4.319 4.319 13,127 -0.01(-0.19%)
Dec 27, 2018 4.434 4.459 4.327 4.327 129,564 -0.10(-2.23%)
Dec 26, 2018 4.462 4.472 4.426 4.426 3,292 -0.08(-1.82%)
Dec 24, 2018 4.410 4.508 4.410 4.508 729 +0.04(+0.92%)
Dec 21, 2018 4.467 4.467 4.410 4.467 1,337 -0.03(-0.73%)
Dec 20, 2018 4.599 4.599 4.444 4.500 3,497 -0.09(-1.97%)
Dec 19, 2018 4.451 4.607 4.399 4.591 14,598 +0.07(+1.64%)
Dec 18, 2018 4.492 4.607 4.492 4.517 3,221 +0.16(+3.59%)
Dec 17, 2018 4.591 4.615 4.360 4.360 2,167 -0.16(-3.64%)
Dec 14, 2018 4.640 4.640 4.525 4.525 1,337 -0.10(-2.06%)
Dec 13, 2018 4.533 4.648 4.533 4.620 9,623 +0.02(+0.46%)
Dec 12, 2018 4.401 4.599 4.401 4.599 4,869 +0.16(+3.52%)
Dec 11, 2018 4.467 4.558 4.426 4.443 13,123 -0.05(-1.10%)
Dec 10, 2018 4.476 4.640 4.476 4.492 4,516 +0.08(+1.87%)
Dec 07, 2018 4.492 4.558 4.410 4.410 4,497 -0.12(-2.72%)
Dec 06, 2018 4.525 4.574 4.466 4.533 18,227 -0.10(-2.13%)
Dec 04, 2018 4.541 4.632 4.541 4.632 1,580 +0.09(+1.99%)
Dec 03, 2018 4.591 4.648 4.528 4.541 4,338 +0.00(+0.00%)
Nov 30, 2018 4.648 4.648 4.541 4.541 14,342 -0.11(-2.30%)
Nov 29, 2018 4.582 4.648 4.582 4.648 7,288 +0.01(+0.18%)
Nov 28, 2018 4.500 4.648 4.369 4.640 59,800 +0.18(+4.06%)
Nov 27, 2018 4.582 4.582 4.459 4.459 17,686 -0.10(-2.17%)
Nov 26, 2018 4.558 4.558 4.558 4.558 425 -0.07(-1.42%)
Nov 23, 2018 4.541 4.624 4.541 4.624 243 +0.14(+3.12%)
Nov 21, 2018 4.484 4.484 4.484 0 -0.08(-1.78%)
Nov 20, 2018 4.525 4.598 4.278 4.565 29,119 +0.01(+0.16%)
Nov 19, 2018 4.541 4.607 4.541 4.558 3,131 -0.01(-0.18%)
Nov 16, 2018 4.607 4.731 4.566 4.566 24,796 -0.03(-0.72%)
Nov 15, 2018 4.772 4.813 4.599 4.599 30,720 -0.10(-2.10%)
Nov 14, 2018 4.689 4.698 4.517 4.698 16,038 +0.09(+1.92%)
Nov 13, 2018 4.780 4.780 4.607 4.609 13,526 -0.08(-1.71%)
Nov 12, 2018 4.689 4.731 4.689 4.689 4,243 -0.09(-1.81%)
Nov 09, 2018 4.846 4.854 4.772 4.776 1,701 -0.08(-1.61%)
Nov 08, 2018 4.837 4.854 4.772 4.854 1,644 +0.00(+0.00%)
Nov 07, 2018 4.706 4.854 4.706 4.854 1,119 +0.13(+2.64%)
Nov 06, 2018 4.837 4.837 4.729 4.729 1,159 +0.04(+0.84%)
Nov 05, 2018 4.689 4.830 4.689 4.689 16,009 +0.00(+0.00%)
Nov 02, 2018 4.772 4.772 4.689 4.689 5,226 -0.08(-1.72%)
Nov 01, 2018 4.763 4.772 4.748 4.772 1,151 +0.08(+1.75%)
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%)
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.