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, 2023 6.724 6.792 6.371 6.667 46,414 -0.09(-1.27%)
Feb 27, 2023 6.771 6.781 6.752 6.752 3,373 -0.05(-0.70%)
Feb 24, 2023 6.771 6.800 6.714 6.800 5,072 -0.03(-0.42%)
Feb 23, 2023 6.819 6.848 6.762 6.829 10,036 +0.10(+1.41%)
Feb 22, 2023 6.705 6.752 6.695 6.733 17,666 -0.04(-0.56%)
Feb 21, 2023 6.876 6.876 6.705 6.771 11,311 -0.10(-1.39%)
Feb 17, 2023 6.876 6.914 6.838 6.867 2,875 +0.03(+0.42%)
Feb 16, 2023 6.876 6.895 6.819 6.838 8,766 -0.04(-0.55%)
Feb 15, 2023 6.776 6.876 6.776 6.876 8,719 +0.12(+1.83%)
Feb 14, 2023 6.800 6.800 6.752 6.752 7,528 -0.09(-1.25%)
Feb 13, 2023 6.814 6.867 6.814 6.838 8,765 +0.04(+0.56%)
Feb 10, 2023 6.762 6.886 6.762 6.800 11,104 -0.05(-0.70%)
Feb 09, 2023 6.818 6.890 6.743 6.848 15,363 -0.02(-0.28%)
Feb 08, 2023 6.790 6.867 6.733 6.867 16,615 +0.03(+0.42%)
Feb 07, 2023 6.867 6.910 6.785 6.838 7,528 +0.06(+0.84%)
Feb 06, 2023 6.800 6.895 6.724 6.781 19,150 -0.04(-0.56%)
Feb 03, 2023 6.857 6.886 6.762 6.819 15,213 -0.06(-0.83%)
Feb 02, 2023 6.873 6.933 6.819 6.876 15,794 +0.04(+0.56%)
Feb 01, 2023 6.857 6.990 6.733 6.838 19,919 -0.03(-0.42%)
Jan 31, 2023 6.771 6.937 6.762 6.867 20,469 +0.10(+1.55%)
Jan 30, 2023 6.867 6.924 6.676 6.762 22,705 -0.10(-1.53%)
Jan 27, 2023 6.857 6.919 6.799 6.867 11,779 +0.05(+0.70%)
Jan 26, 2023 6.771 6.905 6.771 6.819 20,538 +0.01(+0.14%)
Jan 25, 2023 6.905 6.924 6.790 6.810 14,591 -0.10(-1.52%)
Jan 24, 2023 6.867 6.999 6.857 6.914 23,153 -0.02(-0.27%)
Jan 23, 2023 7.065 7.065 6.881 6.933 16,956 -0.07(-0.95%)
Jan 20, 2023 7.048 7.133 7.000 7.000 15,781 -0.04(-0.54%)
Jan 19, 2023 7.086 7.115 6.989 7.038 4,621 +0.02(+0.27%)
Jan 18, 2023 7.042 7.135 6.990 7.019 11,658 +0.06(+0.82%)
Jan 17, 2023 7.095 7.143 6.962 6.962 12,056 -0.08(-1.08%)
Jan 13, 2023 7.143 7.143 6.962 7.038 17,360 -0.08(-1.07%)
Jan 12, 2023 6.990 7.143 6.938 7.114 10,342 +0.19(+2.75%)
Jan 11, 2023 6.848 7.133 6.819 6.924 14,524 +0.19(+2.83%)
Jan 10, 2023 6.819 6.857 6.705 6.733 29,367 -0.05(-0.70%)
Jan 09, 2023 6.943 7.067 6.705 6.781 34,612 -0.13(-1.93%)
Jan 06, 2023 7.238 7.467 6.676 6.914 45,741 -0.28(-3.84%)
Jan 05, 2023 6.943 7.218 6.943 7.190 15,464 +0.29(+4.14%)
Jan 04, 2023 6.922 6.943 6.852 6.905 7,593 -0.06(-0.82%)
Jan 03, 2023 6.952 7.133 6.752 6.962 39,872 +0.01(+0.14%)
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%)
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.