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

Security Natl Finl (NQ: SNFCA )

8.020 -0.070 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2021 7.464 7.602 7.439 7.559 14,544 +0.10(+1.39%)
Jun 29, 2021 7.800 7.800 7.390 7.455 77,918 -0.28(-3.58%)
Jun 28, 2021 7.757 7.874 7.602 7.731 201,925 -0.04(-0.56%)
Jun 25, 2021 6.850 7.870 6.833 7.775 1,589,798 +1.04(+15.38%)
Jun 24, 2021 6.772 6.794 6.660 6.738 193,435 +0.02(+0.26%)
Jun 23, 2021 6.790 6.850 6.721 6.721 112,657 -0.06(-0.89%)
Jun 22, 2021 6.893 6.971 6.781 6.781 63,479 -0.11(-1.63%)
Jun 21, 2021 6.798 7.014 6.798 6.893 60,330 +0.10(+1.53%)
Jun 18, 2021 6.790 6.919 6.781 6.790 65,331 -0.04(-0.63%)
Jun 17, 2021 6.997 7.075 6.824 6.833 114,668 -0.16(-2.35%)
Jun 16, 2021 6.971 7.074 6.937 6.997 58,091 -0.09(-1.22%)
Jun 15, 2021 6.911 7.161 6.859 7.083 55,983 +0.17(+2.50%)
Jun 14, 2021 6.937 7.153 6.859 6.911 71,481 -0.04(-0.62%)
Jun 11, 2021 6.980 7.032 6.928 6.954 48,286 -0.05(-0.74%)
Jun 10, 2021 7.377 7.377 6.954 7.006 104,769 -0.25(-3.45%)
Jun 09, 2021 7.386 7.429 7.256 7.256 35,947 -0.16(-2.10%)
Jun 08, 2021 7.507 7.593 7.412 7.412 69,083 -0.10(-1.38%)
Jun 07, 2021 7.680 7.757 7.464 7.515 130,125 -0.11(-1.47%)
Jun 04, 2021 7.602 7.671 7.559 7.628 23,335 -0.02(-0.23%)
Jun 03, 2021 7.576 7.861 7.576 7.645 45,955 +0.07(+0.91%)
Jun 02, 2021 7.584 7.662 7.472 7.576 19,316 -0.01(-0.11%)
Jun 01, 2021 7.688 7.688 7.481 7.584 19,545 +0.06(+0.80%)
May 28, 2021 7.593 7.731 7.412 7.524 21,516 -0.05(-0.68%)
May 27, 2021 7.688 7.723 7.576 7.576 20,979 -0.06(-0.79%)
May 26, 2021 7.645 7.688 7.610 7.636 23,371 +0.10(+1.26%)
May 25, 2021 7.680 7.731 7.501 7.541 42,384 -0.10(-1.24%)
May 24, 2021 7.688 7.736 7.377 7.636 76,707 +0.00(+0.00%)
May 21, 2021 7.705 7.809 7.524 7.636 37,478 -0.02(-0.23%)
May 20, 2021 7.515 7.800 7.472 7.654 77,764 +0.11(+1.49%)
May 19, 2021 7.498 7.576 7.341 7.541 33,896 +0.05(+0.69%)
May 18, 2021 7.697 7.852 7.481 7.489 45,327 -0.24(-3.13%)
May 17, 2021 7.429 7.982 7.412 7.731 294,028 +0.26(+3.47%)
May 14, 2021 7.438 7.489 7.334 7.472 20,433 +0.07(+0.93%)
May 13, 2021 7.248 7.446 7.187 7.403 37,493 +0.22(+3.00%)
May 12, 2021 7.135 7.308 7.135 7.187 29,966 +0.01(+0.12%)
May 11, 2021 7.092 7.204 7.066 7.178 25,475 -0.01(-0.12%)
May 10, 2021 7.196 7.256 7.092 7.187 38,090 +0.02(+0.24%)
May 07, 2021 6.971 7.213 6.971 7.170 33,049 +0.15(+2.09%)
May 06, 2021 7.049 7.178 6.945 7.023 33,764 +0.00(+0.00%)
May 05, 2021 7.489 7.489 6.963 7.023 110,157 -0.44(-5.90%)
May 04, 2021 7.584 7.593 7.420 7.464 24,091 -0.10(-1.37%)
May 03, 2021 7.308 7.610 7.308 7.567 52,846 +0.28(+3.79%)
Apr 30, 2021 7.239 7.429 7.213 7.291 50,703 +0.02(+0.24%)
Apr 29, 2021 7.222 7.412 7.222 7.274 84,588 +0.01(+0.12%)
Apr 28, 2021 7.222 7.274 7.170 7.265 41,403 +0.01(+0.12%)
Apr 27, 2021 6.971 7.265 6.971 7.256 94,099 +0.26(+3.70%)
Apr 26, 2021 7.343 7.343 6.963 6.997 61,151 -0.40(-5.37%)
Apr 23, 2021 7.109 7.438 7.092 7.394 79,760 +0.30(+4.26%)
Apr 22, 2021 7.394 7.394 7.032 7.092 70,512 -0.24(-3.30%)
Apr 21, 2021 7.222 7.420 7.222 7.334 36,450 +0.03(+0.35%)
Apr 20, 2021 7.438 7.560 7.274 7.308 60,394 -0.14(-1.86%)
Apr 19, 2021 7.446 7.564 7.351 7.446 31,630 -0.01(-0.12%)
Apr 16, 2021 7.394 7.481 7.343 7.455 31,950 +0.01(+0.12%)
Apr 15, 2021 7.412 7.697 7.412 7.446 50,215 +0.10(+1.29%)
Apr 14, 2021 7.610 7.714 7.299 7.351 40,409 -0.30(-3.95%)
Apr 13, 2021 7.377 7.705 7.377 7.654 37,977 +0.28(+3.75%)
Apr 12, 2021 7.317 7.438 7.222 7.377 179,083 +0.07(+0.95%)
Apr 09, 2021 7.446 7.472 7.256 7.308 149,102 -0.16(-2.20%)
Apr 08, 2021 7.947 7.947 7.386 7.472 165,059 -0.49(-6.18%)
Apr 07, 2021 8.189 8.301 7.878 7.965 120,541 -0.20(-2.43%)
Apr 06, 2021 8.224 8.378 8.120 8.163 58,309 -0.11(-1.36%)
Apr 05, 2021 8.206 8.552 8.129 8.276 109,936 +0.10(+1.16%)
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.