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 (%)
Mar 31, 2021 8.267 8.301 8.034 8.077 156,710 -0.19(-2.30%)
Mar 30, 2021 8.172 8.301 8.137 8.267 18,575 +0.11(+1.38%)
Mar 29, 2021 8.129 8.224 8.008 8.155 71,866 +0.03(+0.43%)
Mar 26, 2021 8.077 8.222 8.060 8.120 23,036 +0.00(+0.00%)
Mar 25, 2021 8.353 8.353 7.965 8.120 88,576 -0.30(-3.59%)
Mar 24, 2021 8.379 8.474 8.371 8.422 43,131 +0.05(+0.62%)
Mar 23, 2021 8.500 8.696 8.250 8.371 67,337 -0.11(-1.32%)
Mar 22, 2021 9.105 9.105 8.431 8.483 84,887 -0.62(-6.83%)
Mar 19, 2021 8.872 9.105 8.474 9.105 252,941 +0.16(+1.84%)
Mar 18, 2021 8.733 9.041 8.664 8.941 60,406 +0.21(+2.37%)
Mar 17, 2021 8.837 9.234 8.578 8.733 122,416 -0.11(-1.27%)
Mar 16, 2021 8.751 8.846 8.552 8.846 54,628 +0.17(+1.99%)
Mar 15, 2021 8.785 8.854 8.319 8.673 68,379 -0.11(-1.28%)
Mar 12, 2021 8.863 8.923 8.690 8.785 29,866 +0.05(+0.59%)
Mar 11, 2021 8.682 8.768 8.466 8.733 101,832 +0.16(+1.81%)
Mar 10, 2021 8.850 8.984 8.492 8.578 90,095 -0.08(-0.90%)
Mar 09, 2021 8.630 9.113 8.155 8.656 89,610 +0.18(+2.14%)
Mar 08, 2021 8.232 8.630 8.111 8.474 71,721 +0.33(+4.03%)
Mar 05, 2021 7.973 8.181 7.783 8.146 41,442 +0.24(+3.06%)
Mar 04, 2021 8.103 8.189 7.610 7.904 76,369 -0.07(-0.87%)
Mar 03, 2021 7.965 8.422 7.818 7.973 31,764 -0.03(-0.43%)
Mar 02, 2021 7.861 8.189 7.792 8.008 37,487 +0.17(+2.21%)
Mar 01, 2021 7.826 7.908 7.697 7.835 24,185 +0.05(+0.67%)
Feb 26, 2021 7.783 7.939 7.775 7.783 17,364 +0.00(+0.00%)
Feb 25, 2021 7.783 7.956 7.775 7.783 17,063 -0.02(-0.22%)
Feb 24, 2021 7.783 7.956 7.584 7.800 67,703 -0.03(-0.33%)
Feb 23, 2021 7.835 7.870 7.783 7.826 14,859 -0.01(-0.11%)
Feb 22, 2021 7.870 8.034 7.783 7.835 24,542 -0.14(-1.73%)
Feb 19, 2021 7.826 8.034 7.792 7.973 17,132 +0.09(+1.10%)
Feb 18, 2021 8.068 8.142 7.792 7.887 18,942 -0.18(-2.25%)
Feb 17, 2021 8.149 8.149 7.939 8.068 39,750 +0.03(+0.32%)
Feb 16, 2021 8.068 8.189 8.034 8.042 34,456 -0.09(-1.06%)
Feb 12, 2021 8.051 8.172 7.792 8.129 40,979 +0.16(+1.95%)
Feb 11, 2021 8.051 8.198 7.870 7.973 42,510 +0.01(+0.11%)
Feb 10, 2021 7.878 8.241 7.878 7.965 27,667 +0.07(+0.88%)
Feb 09, 2021 7.947 8.146 7.887 7.895 21,494 -0.03(-0.44%)
Feb 08, 2021 8.232 8.336 7.861 7.930 50,132 -0.34(-4.08%)
Feb 05, 2021 8.086 8.301 7.999 8.267 47,578 +0.18(+2.24%)
Feb 04, 2021 7.645 8.086 7.593 8.086 39,304 +0.37(+4.82%)
Feb 03, 2021 7.645 7.714 7.412 7.714 24,533 +0.03(+0.34%)
Feb 02, 2021 7.472 7.867 7.455 7.688 31,755 +0.21(+2.77%)
Feb 01, 2021 7.394 7.697 7.394 7.481 13,455 +0.05(+0.70%)
Jan 29, 2021 7.507 7.550 7.274 7.429 36,117 -0.12(-1.60%)
Jan 28, 2021 7.550 7.584 7.420 7.550 23,267 +0.13(+1.75%)
Jan 27, 2021 7.550 7.982 7.230 7.420 47,285 -0.15(-1.94%)
Jan 26, 2021 7.671 7.887 7.446 7.567 41,637 -0.10(-1.35%)
Jan 25, 2021 7.844 7.947 7.654 7.671 34,725 -0.31(-3.90%)
Jan 22, 2021 7.705 7.990 7.619 7.982 56,955 +0.18(+2.33%)
Jan 21, 2021 7.818 7.870 7.697 7.800 35,845 -0.03(-0.44%)
Jan 20, 2021 7.973 8.241 7.783 7.835 33,666 -0.19(-2.37%)
Jan 19, 2021 7.913 8.242 7.913 8.025 68,028 +0.08(+0.98%)
Jan 15, 2021 7.982 8.129 7.688 7.947 33,455 -0.11(-1.39%)
Jan 14, 2021 8.103 8.289 7.973 8.060 28,199 -0.03(-0.43%)
Jan 13, 2021 8.396 8.601 8.051 8.094 46,346 -0.30(-3.60%)
Jan 12, 2021 8.094 8.526 7.861 8.396 137,559 +0.42(+5.31%)
Jan 11, 2021 7.973 8.371 7.947 7.973 46,280 +0.02(+0.22%)
Jan 08, 2021 7.921 8.034 7.870 7.956 40,979 -0.06(-0.75%)
Jan 07, 2021 8.163 8.206 7.852 8.016 49,710 -0.17(-2.11%)
Jan 06, 2021 7.541 8.435 7.541 8.189 148,610 +0.68(+9.09%)
Jan 05, 2021 7.472 7.619 7.351 7.507 56,538 +0.18(+2.48%)
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.