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 (%)
Feb 28, 2020 4.457 4.518 4.401 4.518 24,194 +0.03(+0.77%)
Feb 27, 2020 4.457 4.483 4.457 4.483 2,843 +0.03(+0.58%)
Feb 26, 2020 4.440 4.462 4.414 4.457 9,962 +0.01(+0.30%)
Feb 25, 2020 4.483 4.483 4.319 4.444 7,034 -0.08(-1.71%)
Feb 24, 2020 4.475 4.522 4.328 4.522 13,717 -0.01(-0.30%)
Feb 21, 2020 4.596 4.609 4.406 4.535 11,344 -0.02(-0.49%)
Feb 20, 2020 4.501 4.613 4.501 4.558 2,546 -0.04(-0.97%)
Feb 19, 2020 4.863 4.863 4.434 4.602 10,508 -0.28(-5.70%)
Feb 18, 2020 4.881 4.901 4.706 4.881 19,437 +0.00(+0.00%)
Feb 14, 2020 4.924 4.963 4.881 4.881 2,894 -0.12(-2.46%)
Feb 13, 2020 4.898 5.010 4.777 5.004 12,049 +0.15(+3.02%)
Feb 12, 2020 4.888 4.897 4.853 4.857 1,846 -0.15(-2.94%)
Feb 11, 2020 4.863 5.028 4.751 5.004 8,223 +0.14(+2.90%)
Feb 10, 2020 4.889 4.889 4.794 4.863 9,161 -0.02(-0.45%)
Feb 07, 2020 4.834 4.885 4.818 4.885 9,145 -0.05(-0.97%)
Feb 06, 2020 4.902 4.933 4.902 4.933 922 -0.09(-1.71%)
Feb 05, 2020 4.915 5.019 4.907 5.019 4,145 +0.11(+2.29%)
Feb 04, 2020 4.915 4.915 4.907 4.907 420 +0.11(+2.34%)
Feb 03, 2020 4.898 4.915 4.794 4.794 2,738 -0.04(-0.89%)
Jan 31, 2020 4.833 4.954 4.795 4.837 4,167 -0.03(-0.71%)
Jan 30, 2020 4.872 4.872 4.872 4.872 378 -0.06(-1.14%)
Jan 29, 2020 4.960 5.053 4.872 4.928 4,301 -0.15(-2.98%)
Jan 28, 2020 4.933 5.079 4.933 5.079 457 +0.25(+5.19%)
Jan 27, 2020 4.924 4.984 4.733 4.829 3,518 -0.09(-1.76%)
Jan 24, 2020 5.071 5.114 4.915 4.915 3,820 -0.10(-2.07%)
Jan 23, 2020 5.028 5.097 5.010 5.019 5,334 +0.04(+0.87%)
Jan 22, 2020 5.088 5.148 4.967 4.976 7,001 -0.05(-1.03%)
Jan 21, 2020 5.088 5.161 5.028 5.028 10,654 -0.00(-0.09%)
Jan 17, 2020 5.094 5.094 5.011 5.032 1,736 -0.06(-1.27%)
Jan 16, 2020 5.062 5.237 5.062 5.097 5,035 -0.02(-0.34%)
Jan 15, 2020 5.166 5.235 4.944 5.114 4,754 -0.03(-0.67%)
Jan 14, 2020 5.269 5.269 5.099 5.148 17,473 -0.25(-4.64%)
Jan 13, 2020 5.356 5.399 5.200 5.399 18,697 +0.00(+0.00%)
Jan 10, 2020 5.399 5.399 5.077 5.399 12,618 +0.04(+0.81%)
Jan 09, 2020 5.356 5.547 5.269 5.356 25,960 -0.11(-1.98%)
Jan 08, 2020 5.235 5.792 5.235 5.464 27,354 +0.22(+4.29%)
Jan 07, 2020 5.174 5.399 5.174 5.239 15,582 +0.06(+1.08%)
Jan 06, 2020 5.183 5.339 5.166 5.183 26,503 +0.03(+0.67%)
Jan 03, 2020 5.105 5.183 5.103 5.148 11,113 +0.06(+1.19%)
Jan 02, 2020 5.174 5.183 5.088 5.088 22,577 +0.03(+0.68%)
Dec 31, 2019 4.855 5.148 4.837 5.053 13,081 +0.10(+1.92%)
Dec 30, 2019 5.166 5.166 4.794 4.958 85,482 -0.16(-3.14%)
Dec 27, 2019 5.183 5.183 5.036 5.119 9,029 -0.03(-0.65%)
Dec 26, 2019 5.088 5.183 4.933 5.153 6,409 -0.02(-0.42%)
Dec 24, 2019 5.079 5.174 5.017 5.174 6,135 +0.04(+0.84%)
Dec 23, 2019 4.967 5.131 4.837 5.131 43,809 +0.16(+3.13%)
Dec 20, 2019 4.933 5.166 4.881 4.976 53,250 -0.03(-0.52%)
Dec 19, 2019 4.981 5.040 4.881 5.002 11,224 +0.00(+0.00%)
Dec 18, 2019 5.088 5.122 4.820 5.002 27,165 -0.21(-3.98%)
Dec 17, 2019 5.123 5.209 4.967 5.209 6,616 +0.07(+1.34%)
Dec 16, 2019 5.157 5.192 5.088 5.140 11,452 +0.07(+1.36%)
Dec 13, 2019 5.131 5.165 4.956 5.071 2,315 -0.01(-0.15%)
Dec 12, 2019 5.028 5.293 5.010 5.079 10,101 +0.06(+1.19%)
Dec 11, 2019 4.958 5.019 4.924 5.019 9,347 +0.06(+1.19%)
Dec 10, 2019 4.915 4.960 4.751 4.960 8,326 +0.08(+1.70%)
Dec 09, 2019 4.751 4.955 4.751 4.877 3,067 +0.16(+3.40%)
Dec 06, 2019 4.717 4.751 4.699 4.717 10,997 +0.06(+1.30%)
Dec 05, 2019 4.673 4.691 4.656 4.656 1,857 +0.02(+0.37%)
Dec 04, 2019 4.622 4.691 4.622 4.639 8,772 +0.12(+2.68%)
Dec 03, 2019 4.622 4.673 4.518 4.518 12,537 -0.03(-0.57%)
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.