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 (%)
Jul 31, 2019 4.440 4.665 4.406 4.414 7,179 -0.01(-0.20%)
Jul 30, 2019 4.691 4.691 4.406 4.423 3,333 -0.01(-0.19%)
Jul 29, 2019 4.544 4.596 4.388 4.431 24,502 -0.18(-3.93%)
Jul 26, 2019 4.691 4.691 4.613 4.613 1,620 +0.22(+5.12%)
Jul 25, 2019 4.371 4.535 4.371 4.388 6,063 -0.02(-0.39%)
Jul 24, 2019 4.449 4.534 4.406 4.406 2,414 -0.01(-0.20%)
Jul 23, 2019 4.492 4.549 4.414 4.414 1,663 -0.02(-0.39%)
Jul 22, 2019 4.447 4.465 4.431 4.431 1,465 +0.02(+0.39%)
Jul 19, 2019 4.665 4.665 4.414 4.414 3,357 -0.03(-0.73%)
Jul 18, 2019 4.673 4.673 4.406 4.447 2,441 +0.06(+1.33%)
Jul 17, 2019 4.388 4.397 4.388 4.388 1,949 +0.00(+0.00%)
Jul 16, 2019 4.518 4.518 4.388 4.388 911 -0.07(-1.46%)
Jul 15, 2019 4.521 4.521 4.453 4.453 3,225 -0.06(-1.43%)
Jul 12, 2019 4.630 4.665 4.518 4.518 5,093 -0.18(-3.86%)
Jul 11, 2019 4.656 4.803 4.483 4.699 10,011 -0.02(-0.37%)
Jul 10, 2019 4.423 4.812 4.423 4.717 10,576 +0.29(+6.64%)
Jul 09, 2019 4.449 4.455 4.414 4.423 6,516 -0.11(-2.48%)
Jul 08, 2019 4.406 4.535 4.336 4.535 14,544 +0.13(+2.94%)
Jul 05, 2019 4.380 4.406 4.380 4.406 926 +0.07(+1.51%)
Jul 03, 2019 4.371 4.371 4.340 4.340 2,315 -0.01(-0.32%)
Jul 02, 2019 4.345 4.354 4.241 4.354 8,669 +0.03(+0.60%)
Jul 01, 2019 4.323 4.385 4.311 4.328 4,712 -0.01(-0.20%)
Jun 28, 2019 4.319 4.354 4.259 4.336 9,955 -0.05(-1.18%)
Jun 27, 2019 4.293 4.388 4.233 4.388 11,348 +0.11(+2.65%)
Jun 26, 2019 4.259 4.275 4.172 4.275 5,615 +0.05(+1.21%)
Jun 25, 2019 4.190 4.241 4.155 4.224 12,346 -0.02(-0.41%)
Jun 24, 2019 4.233 4.306 4.216 4.241 15,463 +0.04(+1.03%)
Jun 21, 2019 4.319 4.341 4.198 4.198 18,174 -0.12(-2.80%)
Jun 20, 2019 4.406 4.406 4.319 4.319 1,240 -0.03(-0.60%)
Jun 19, 2019 4.406 4.406 4.293 4.345 3,756 -0.01(-0.20%)
Jun 18, 2019 4.319 4.371 4.306 4.354 10,814 +0.12(+2.86%)
Jun 17, 2019 4.336 4.336 4.219 4.233 7,801 -0.03(-0.77%)
Jun 14, 2019 4.345 4.345 4.257 4.266 4,862 -0.05(-1.27%)
Jun 13, 2019 4.362 4.362 4.302 4.321 3,852 +0.02(+0.43%)
Jun 12, 2019 4.319 4.329 4.283 4.302 10,977 -0.04(-0.83%)
Jun 11, 2019 4.328 4.342 4.319 4.338 12,498 -0.01(-0.17%)
Jun 10, 2019 4.419 4.419 4.328 4.345 4,174 -0.06(-1.37%)
Jun 07, 2019 4.406 4.414 4.397 4.406 2,083 +0.07(+1.59%)
Jun 06, 2019 4.345 4.371 4.336 4.336 3,982 -0.04(-0.99%)
Jun 05, 2019 4.414 4.414 4.329 4.380 3,546 +0.03(+0.78%)
Jun 04, 2019 4.380 4.388 4.328 4.346 8,633 +0.01(+0.21%)
Jun 03, 2019 4.336 4.357 4.328 4.336 11,337 +0.01(+0.20%)
May 31, 2019 4.406 4.406 4.328 4.328 3,588 -0.10(-2.15%)
May 30, 2019 4.388 4.475 4.388 4.423 7,378 +0.01(+0.20%)
May 29, 2019 4.523 4.532 4.412 4.414 7,266 -0.19(-4.13%)
May 28, 2019 4.501 4.604 4.501 4.604 769 +0.04(+0.95%)
May 24, 2019 4.578 4.578 4.496 4.561 3,820 +0.21(+4.76%)
May 23, 2019 4.647 4.656 4.354 4.354 28,777 -0.13(-2.89%)
May 22, 2019 4.535 4.734 4.466 4.483 19,361 -0.01(-0.19%)
May 21, 2019 4.863 4.941 4.457 4.492 58,955 -0.39(-7.96%)
May 20, 2019 4.855 4.941 4.665 4.881 21,405 +0.00(+0.00%)
May 17, 2019 4.656 4.931 4.509 4.881 40,632 +0.25(+5.41%)
May 16, 2019 4.423 4.630 4.371 4.630 18,777 +0.18(+4.08%)
May 15, 2019 4.380 4.479 4.345 4.449 26,655 -0.06(-1.34%)
May 14, 2019 4.371 4.527 4.328 4.509 167,981 +0.17(+3.98%)
May 13, 2019 4.362 4.380 4.336 4.336 3,595 -0.07(-1.57%)
May 10, 2019 4.406 4.406 4.406 199 +0.00(+0.00%)
May 09, 2019 4.492 4.492 4.336 4.406 5,545 +0.03(+0.79%)
May 08, 2019 4.362 4.535 4.345 4.371 6,127 -0.02(-0.39%)
May 07, 2019 4.535 4.535 4.345 4.388 11,396 +0.01(+0.20%)
May 06, 2019 4.431 4.527 4.371 4.380 5,888 -0.03(-0.59%)
May 03, 2019 4.319 4.406 4.319 4.406 105,806 +0.03(+0.79%)
May 02, 2019 4.362 4.397 4.354 4.371 10,724 +0.03(+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.