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

Security Natl Finl (NQ: SNFCA )

8.090 -0.100 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2022 6.010 6.105 6.010 6.048 5,276 -0.10(-1.55%)
Sep 29, 2022 6.114 6.143 6.000 6.143 12,673 +0.21(+3.53%)
Sep 28, 2022 6.114 6.176 5.933 5.933 8,364 -0.27(-4.30%)
Sep 27, 2022 6.114 6.257 6.019 6.200 22,135 +0.19(+3.17%)
Sep 26, 2022 5.914 6.099 5.914 6.010 16,983 +0.06(+0.96%)
Sep 23, 2022 6.238 6.248 5.771 5.952 101,200 -0.33(-5.30%)
Sep 22, 2022 6.257 6.395 6.257 6.286 21,769 -0.01(-0.15%)
Sep 21, 2022 6.200 6.295 6.095 6.295 59,440 +0.09(+1.46%)
Sep 20, 2022 6.190 6.381 6.186 6.205 9,985 -0.02(-0.38%)
Sep 19, 2022 6.276 6.295 6.190 6.229 5,305 -0.05(-0.76%)
Sep 16, 2022 6.267 6.600 6.267 6.276 61,982 -0.07(-1.05%)
Sep 15, 2022 6.796 6.827 6.190 6.343 28,392 -0.33(-4.99%)
Sep 14, 2022 6.724 6.790 6.676 6.676 9,960 -0.12(-1.82%)
Sep 13, 2022 6.810 6.810 6.724 6.800 10,991 -0.06(-0.83%)
Sep 12, 2022 6.857 6.952 6.800 6.857 4,326 -0.05(-0.69%)
Sep 09, 2022 6.981 6.981 6.771 6.905 5,082 +0.00(+0.07%)
Sep 08, 2022 6.876 6.919 6.790 6.900 6,155 -0.04(-0.55%)
Sep 07, 2022 7.029 7.029 6.781 6.938 13,693 +0.05(+0.73%)
Sep 06, 2022 6.790 6.888 6.733 6.888 19,005 -0.03(-0.39%)
Sep 02, 2022 7.122 7.122 6.876 6.914 9,489 -0.13(-1.89%)
Sep 01, 2022 7.152 7.152 7.029 7.048 6,144 -0.19(-2.63%)
Aug 31, 2022 7.333 7.333 7.124 7.238 8,514 -0.14(-1.94%)
Aug 30, 2022 7.333 7.467 7.143 7.381 67,195 +0.18(+2.51%)
Aug 29, 2022 7.352 7.505 7.200 7.200 12,745 -0.26(-3.45%)
Aug 26, 2022 7.381 7.467 7.381 7.457 9,644 +0.08(+1.03%)
Aug 25, 2022 7.381 7.390 7.381 7.381 1,838 +0.01(+0.13%)
Aug 24, 2022 7.343 7.411 7.333 7.371 4,613 +0.04(+0.52%)
Aug 23, 2022 7.429 7.495 7.333 7.333 6,727 -0.04(-0.52%)
Aug 22, 2022 7.371 7.371 7.286 7.371 10,613 +0.03(+0.39%)
Aug 19, 2022 7.295 7.343 7.181 7.343 6,132 +0.01(+0.13%)
Aug 18, 2022 7.248 7.367 7.248 7.333 7,157 -0.04(-0.58%)
Aug 17, 2022 7.371 7.376 7.333 7.376 2,704 -0.02(-0.32%)
Aug 16, 2022 7.371 7.438 7.257 7.400 44,819 -0.02(-0.26%)
Aug 15, 2022 7.363 7.505 7.313 7.419 10,278 +0.04(+0.52%)
Aug 12, 2022 7.295 7.381 7.295 7.381 2,595 +0.01(+0.13%)
Aug 11, 2022 7.391 7.391 7.314 7.371 3,604 +0.04(+0.52%)
Aug 10, 2022 7.418 7.439 7.219 7.333 11,592 +0.01(+0.13%)
Aug 09, 2022 7.241 7.338 7.190 7.324 7,172 -0.01(-0.13%)
Aug 08, 2022 7.352 7.352 7.162 7.333 6,250 -0.02(-0.31%)
Aug 05, 2022 7.343 7.381 7.343 7.356 9,294 -0.07(-0.98%)
Aug 04, 2022 7.433 7.433 7.162 7.429 20,329 +0.05(+0.65%)
Aug 03, 2022 7.476 7.505 7.343 7.381 5,152 -0.13(-1.72%)
Aug 02, 2022 7.486 7.590 7.410 7.510 1,287 -0.03(-0.43%)
Aug 01, 2022 7.505 7.552 7.429 7.543 7,402 +0.14(+1.93%)
Jul 29, 2022 7.400 7.438 7.390 7.400 3,005 +0.01(+0.13%)
Jul 28, 2022 7.343 7.438 7.286 7.390 10,435 +0.05(+0.65%)
Jul 27, 2022 7.333 7.352 7.171 7.343 18,822 +0.00(+0.00%)
Jul 26, 2022 7.333 7.381 7.276 7.343 5,328 +0.05(+0.65%)
Jul 25, 2022 7.248 7.371 7.152 7.295 53,613 -0.15(-2.05%)
Jul 22, 2022 7.352 7.448 7.248 7.448 5,538 +0.16(+2.22%)
Jul 21, 2022 7.286 7.407 7.267 7.286 7,482 -0.02(-0.26%)
Jul 20, 2022 7.314 7.390 7.248 7.305 14,194 -0.08(-1.03%)
Jul 19, 2022 7.381 7.397 7.343 7.381 7,992 +0.03(+0.39%)
Jul 18, 2022 7.657 7.657 7.248 7.352 9,677 -0.40(-5.16%)
Jul 15, 2022 7.799 7.799 7.429 7.752 15,763 -0.02(-0.25%)
Jul 14, 2022 7.410 7.781 7.381 7.771 12,477 +0.38(+5.15%)
Jul 13, 2022 7.829 7.829 7.390 7.390 21,737 -0.56(-7.01%)
Jul 12, 2022 7.886 7.990 7.876 7.948 1,421 -0.01(-0.12%)
Jul 11, 2022 8.010 8.086 7.886 7.957 6,984 -0.13(-1.59%)
Jul 08, 2022 7.924 8.105 7.838 8.086 3,588 +0.27(+3.41%)
Jul 07, 2022 7.905 7.971 7.800 7.819 4,207 +0.00(+0.00%)
Jul 06, 2022 7.724 8.019 7.724 7.819 6,274 +0.09(+1.11%)
Jul 05, 2022 8.105 8.143 7.714 7.733 13,644 -0.47(-5.69%)
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.