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 (%)
Aug 31, 2021 8.290 8.354 8.290 8.345 10,128 +0.05(+0.66%)
Aug 30, 2021 8.318 8.318 8.281 8.290 7,923 -0.03(-0.33%)
Aug 27, 2021 8.281 8.390 8.281 8.317 23,354 +0.04(+0.44%)
Aug 26, 2021 8.417 8.417 8.254 8.281 22,649 -0.15(-1.83%)
Aug 25, 2021 8.381 8.481 8.363 8.435 7,671 +0.05(+0.65%)
Aug 24, 2021 8.258 8.454 8.258 8.381 35,620 +0.13(+1.54%)
Aug 23, 2021 8.163 8.295 8.118 8.254 18,664 +0.09(+1.11%)
Aug 20, 2021 8.073 8.172 8.054 8.163 29,265 +0.05(+0.56%)
Aug 19, 2021 8.200 8.200 7.773 8.118 52,647 -0.12(-1.43%)
Aug 18, 2021 8.091 8.236 8.082 8.236 50,362 +0.05(+0.67%)
Aug 17, 2021 8.236 8.245 7.909 8.181 188,591 -0.05(-0.66%)
Aug 16, 2021 8.100 8.236 7.941 8.236 53,355 +0.14(+1.68%)
Aug 13, 2021 8.073 8.100 8.018 8.100 30,053 +0.03(+0.34%)
Aug 12, 2021 7.909 8.118 7.864 8.073 23,403 +0.18(+2.30%)
Aug 11, 2021 7.810 8.015 7.810 7.891 44,045 +0.05(+0.69%)
Aug 10, 2021 7.782 7.930 7.782 7.837 18,227 +0.03(+0.35%)
Aug 09, 2021 7.810 7.873 7.764 7.810 17,845 +0.00(+0.00%)
Aug 06, 2021 7.855 7.873 7.710 7.810 12,932 +0.04(+0.47%)
Aug 05, 2021 7.637 8.082 7.637 7.773 26,613 +0.15(+1.90%)
Aug 04, 2021 7.800 7.843 7.628 7.628 22,264 -0.25(-3.22%)
Aug 03, 2021 7.646 7.882 7.610 7.882 30,928 +0.23(+2.96%)
Aug 02, 2021 7.646 7.683 7.610 7.655 12,776 -0.01(-0.12%)
Jul 30, 2021 7.628 7.664 7.619 7.664 10,227 +0.04(+0.48%)
Jul 29, 2021 7.610 7.664 7.610 7.628 16,694 -0.01(-0.12%)
Jul 28, 2021 7.728 7.728 7.610 7.637 14,890 -0.06(-0.82%)
Jul 27, 2021 7.692 7.764 7.628 7.701 14,858 -0.02(-0.24%)
Jul 26, 2021 7.764 7.773 7.637 7.719 10,129 -0.01(-0.12%)
Jul 23, 2021 7.592 7.746 7.592 7.728 15,347 +0.16(+2.16%)
Jul 22, 2021 7.655 7.701 7.556 7.565 14,009 -0.11(-1.42%)
Jul 21, 2021 7.646 7.855 7.646 7.673 21,403 +0.05(+0.71%)
Jul 20, 2021 7.465 7.692 7.456 7.619 52,545 +0.17(+2.31%)
Jul 19, 2021 7.592 7.601 7.429 7.447 51,404 -0.07(-0.96%)
Jul 16, 2021 7.791 7.791 7.510 7.519 32,122 -0.25(-3.27%)
Jul 15, 2021 7.746 7.773 7.601 7.773 33,159 -0.02(-0.23%)
Jul 14, 2021 7.728 7.909 7.692 7.791 23,948 +0.12(+1.54%)
Jul 13, 2021 7.701 7.719 7.655 7.673 28,878 -0.02(-0.24%)
Jul 12, 2021 7.710 7.834 7.628 7.692 39,190 -0.04(-0.47%)
Jul 09, 2021 7.683 7.782 7.646 7.728 14,807 +0.08(+1.07%)
Jul 08, 2021 7.646 7.991 7.601 7.646 91,345 -0.04(-0.54%)
Jul 07, 2021 7.654 7.716 7.619 7.688 38,382 +0.01(+0.11%)
Jul 06, 2021 7.861 7.861 7.602 7.680 60,292 +0.04(+0.57%)
Jul 02, 2021 7.610 7.688 7.472 7.636 55,102 +0.02(+0.23%)
Jul 01, 2021 7.610 7.714 7.602 7.619 94,662 +0.06(+0.80%)
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%)
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.