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

Security Natl Finl (NQ: SNFCA )

8.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2022 7.181 7.419 6.867 6.952 37,818 -0.26(-3.57%)
Dec 29, 2022 6.571 7.314 6.571 7.210 70,837 +0.54(+8.14%)
Dec 28, 2022 6.333 6.762 6.333 6.667 44,505 +0.37(+5.90%)
Dec 27, 2022 6.210 6.371 6.210 6.295 19,840 -0.07(-1.05%)
Dec 23, 2022 5.924 6.362 5.924 6.362 4,910 +0.41(+6.88%)
Dec 22, 2022 5.920 6.063 5.762 5.952 28,609 -0.06(-0.95%)
Dec 21, 2022 6.029 6.276 6.000 6.010 19,547 +0.06(+0.96%)
Dec 20, 2022 6.048 6.362 5.809 5.952 38,452 -0.18(-2.95%)
Dec 19, 2022 5.924 6.374 5.924 6.133 14,415 +0.16(+2.71%)
Dec 16, 2022 5.867 6.357 5.829 5.971 8,489 +0.16(+2.79%)
Dec 15, 2022 5.952 6.000 5.743 5.810 39,199 -0.14(-2.40%)
Dec 14, 2022 6.000 6.016 5.952 5.952 6,321 -0.05(-0.79%)
Dec 13, 2022 6.057 6.057 5.990 6.000 7,786 -0.06(-0.94%)
Dec 12, 2022 5.924 6.127 5.914 6.057 15,037 +0.10(+1.76%)
Dec 09, 2022 5.943 6.000 5.905 5.952 46,689 +0.05(+0.81%)
Dec 08, 2022 6.044 6.240 5.905 5.905 15,612 -0.13(-2.21%)
Dec 07, 2022 5.924 6.105 5.924 6.038 12,616 +0.04(+0.64%)
Dec 06, 2022 6.086 6.086 5.981 6.000 7,834 +0.00(+0.00%)
Dec 05, 2022 6.181 6.198 6.000 6.000 9,582 -0.17(-2.78%)
Dec 02, 2022 6.257 6.423 6.171 6.171 5,458 -0.04(-0.61%)
Dec 01, 2022 6.124 6.532 6.124 6.210 9,431 +0.03(+0.46%)
Nov 30, 2022 6.067 6.190 6.067 6.181 1,839 -0.06(-0.92%)
Nov 29, 2022 6.352 6.352 6.210 6.238 9,293 -0.06(-0.91%)
Nov 28, 2022 6.219 6.417 6.219 6.295 6,146 -0.10(-1.49%)
Nov 25, 2022 6.200 6.438 6.200 6.390 1,454 +0.05(+0.75%)
Nov 23, 2022 6.295 6.411 6.086 6.343 26,348 +0.12(+1.99%)
Nov 22, 2022 6.067 6.295 6.057 6.219 25,384 +0.15(+2.51%)
Nov 21, 2022 6.048 6.210 5.905 6.067 53,342 -0.18(-2.90%)
Nov 18, 2022 6.286 6.575 6.181 6.248 21,339 -0.05(-0.83%)
Nov 17, 2022 6.333 6.385 5.905 6.300 8,593 -0.22(-3.43%)
Nov 16, 2022 6.590 6.590 6.419 6.524 7,623 -0.17(-2.56%)
Nov 15, 2022 6.574 6.710 6.571 6.695 10,329 +0.06(+0.86%)
Nov 14, 2022 6.752 6.752 6.455 6.638 7,473 -0.11(-1.69%)
Nov 11, 2022 6.619 6.757 6.512 6.752 9,287 +0.06(+0.85%)
Nov 10, 2022 6.533 6.695 6.524 6.695 14,242 +0.07(+1.01%)
Nov 09, 2022 6.533 6.683 6.524 6.629 12,619 -0.07(-1.00%)
Nov 08, 2022 6.657 6.762 6.543 6.695 10,311 +0.02(+0.29%)
Nov 07, 2022 6.790 6.800 6.448 6.676 8,322 -0.11(-1.68%)
Nov 04, 2022 6.629 6.795 6.438 6.790 37,098 -0.01(-0.14%)
Nov 03, 2022 5.952 6.800 5.914 6.800 111,760 +0.86(+14.42%)
Nov 02, 2022 5.905 6.014 5.905 5.943 1,788 -0.05(-0.79%)
Nov 01, 2022 5.971 5.995 5.935 5.990 3,106 +0.04(+0.64%)
Oct 31, 2022 5.905 6.010 5.905 5.952 5,256 +0.07(+1.13%)
Oct 28, 2022 6.076 6.076 5.886 5.886 9,457 -0.11(-1.90%)
Oct 27, 2022 5.943 6.000 5.943 6.000 2,653 +0.02(+0.32%)
Oct 26, 2022 5.914 6.029 5.905 5.981 7,549 +0.02(+0.32%)
Oct 25, 2022 5.943 5.981 5.886 5.962 15,130 +0.06(+0.97%)
Oct 24, 2022 5.943 5.943 5.495 5.905 9,403 +0.05(+0.81%)
Oct 21, 2022 5.962 5.971 5.829 5.857 2,229 -0.11(-1.84%)
Oct 20, 2022 6.025 6.040 5.952 5.967 5,759 -0.03(-0.56%)
Oct 19, 2022 6.000 6.124 6.000 6.000 12,681 -0.01(-0.16%)
Oct 18, 2022 6.038 6.038 6.000 6.010 12,562 +0.01(+0.16%)
Oct 17, 2022 5.952 6.038 5.952 6.000 4,765 +0.04(+0.64%)
Oct 14, 2022 5.914 5.981 5.914 5.962 1,046 -0.07(-1.11%)
Oct 13, 2022 5.962 6.048 5.933 6.029 5,749 +0.03(+0.56%)
Oct 12, 2022 5.921 6.024 5.895 5.995 62,046 +0.03(+0.56%)
Oct 11, 2022 5.914 5.981 5.914 5.962 10,860 +0.01(+0.16%)
Oct 10, 2022 5.924 5.952 5.905 5.952 4,920 +0.00(+0.00%)
Oct 07, 2022 6.038 6.038 5.905 5.952 11,807 -0.05(-0.79%)
Oct 06, 2022 5.914 6.019 5.905 6.000 25,448 +0.07(+1.12%)
Oct 05, 2022 6.010 6.038 5.800 5.933 20,756 -0.07(-1.11%)
Oct 04, 2022 6.019 6.133 5.971 6.000 51,864 +0.05(+0.80%)
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.