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

Security Natl Finl (NQ: SNFCA )

8.040 UNCHANGED
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 (%)
Aug 30, 2019 4.190 4.190 4.190 86 +0.00(+0.00%)
Aug 29, 2019 4.156 4.216 4.156 4.190 2,344 +0.04(+1.04%)
Aug 28, 2019 4.208 4.208 3.982 4.146 10,490 -0.05(-1.15%)
Aug 27, 2019 4.204 4.216 4.195 4.195 1,993 -0.04(-0.90%)
Aug 26, 2019 4.233 4.241 4.121 4.233 14,981 +0.00(+0.00%)
Aug 23, 2019 4.319 4.320 4.233 4.233 3,241 -0.04(-0.92%)
Aug 22, 2019 4.300 4.302 4.272 4.272 1,797 -0.13(-3.03%)
Aug 21, 2019 4.276 4.406 4.276 4.406 1,376 +0.13(+3.03%)
Aug 19, 2019 4.276 4.276 4.276 0 -0.04(-1.00%)
Aug 16, 2019 4.293 4.414 4.293 4.319 2,083 -0.02(-0.44%)
Aug 15, 2019 4.285 4.389 4.285 4.338 6,958 +0.02(+0.44%)
Aug 14, 2019 4.276 4.354 4.276 4.319 7,009 +0.03(+0.60%)
Aug 13, 2019 4.449 4.449 4.276 4.293 10,760 -0.09(-2.07%)
Aug 12, 2019 4.535 4.535 4.380 4.384 4,911 -0.07(-1.65%)
Aug 09, 2019 4.476 4.572 4.328 4.457 10,418 +0.08(+1.78%)
Aug 08, 2019 4.630 4.630 4.380 4.380 4,565 -0.05(-1.17%)
Aug 07, 2019 4.431 4.622 4.319 4.431 17,899 -0.05(-1.16%)
Aug 06, 2019 4.492 4.492 4.479 4.483 1,807 -0.14(-2.99%)
Aug 05, 2019 4.492 4.691 4.492 4.622 25,669 +0.09(+1.90%)
Aug 02, 2019 4.691 4.691 4.535 4.535 4,051 -0.09(-1.87%)
Aug 01, 2019 4.460 4.647 4.423 4.622 10,571 +0.21(+4.70%)
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%)
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.