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

Security Natl Finl (NQ: SNFCA )

7.890 +0.100 (+1.28%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2021 8.077 8.198 8.034 8.181 59,733 +0.10(+1.28%)
Mar 31, 2021 8.267 8.301 8.034 8.077 156,710 -0.19(-2.30%)
Mar 30, 2021 8.172 8.301 8.137 8.267 18,575 +0.11(+1.38%)
Mar 29, 2021 8.129 8.224 8.008 8.155 71,866 +0.03(+0.43%)
Mar 26, 2021 8.077 8.222 8.060 8.120 23,036 +0.00(+0.00%)
Mar 25, 2021 8.353 8.353 7.965 8.120 88,576 -0.30(-3.59%)
Mar 24, 2021 8.379 8.474 8.371 8.422 43,131 +0.05(+0.62%)
Mar 23, 2021 8.500 8.696 8.250 8.371 67,337 -0.11(-1.32%)
Mar 22, 2021 9.105 9.105 8.431 8.483 84,887 -0.62(-6.83%)
Mar 19, 2021 8.872 9.105 8.474 9.105 252,941 +0.16(+1.84%)
Mar 18, 2021 8.733 9.041 8.664 8.941 60,406 +0.21(+2.37%)
Mar 17, 2021 8.837 9.234 8.578 8.733 122,416 -0.11(-1.27%)
Mar 16, 2021 8.751 8.846 8.552 8.846 54,628 +0.17(+1.99%)
Mar 15, 2021 8.785 8.854 8.319 8.673 68,379 -0.11(-1.28%)
Mar 12, 2021 8.863 8.923 8.690 8.785 29,866 +0.05(+0.59%)
Mar 11, 2021 8.682 8.768 8.466 8.733 101,832 +0.16(+1.81%)
Mar 10, 2021 8.850 8.984 8.492 8.578 90,095 -0.08(-0.90%)
Mar 09, 2021 8.630 9.113 8.155 8.656 89,610 +0.18(+2.14%)
Mar 08, 2021 8.232 8.630 8.111 8.474 71,721 +0.33(+4.03%)
Mar 05, 2021 7.973 8.181 7.783 8.146 41,442 +0.24(+3.06%)
Mar 04, 2021 8.103 8.189 7.610 7.904 76,369 -0.07(-0.87%)
Mar 03, 2021 7.965 8.422 7.818 7.973 31,764 -0.03(-0.43%)
Mar 02, 2021 7.861 8.189 7.792 8.008 37,487 +0.17(+2.21%)
Mar 01, 2021 7.826 7.908 7.697 7.835 24,185 +0.05(+0.67%)
Feb 26, 2021 7.783 7.939 7.775 7.783 17,364 +0.00(+0.00%)
Feb 25, 2021 7.783 7.956 7.775 7.783 17,063 -0.02(-0.22%)
Feb 24, 2021 7.783 7.956 7.584 7.800 67,703 -0.03(-0.33%)
Feb 23, 2021 7.835 7.870 7.783 7.826 14,859 -0.01(-0.11%)
Feb 22, 2021 7.870 8.034 7.783 7.835 24,542 -0.14(-1.73%)
Feb 19, 2021 7.826 8.034 7.792 7.973 17,132 +0.09(+1.10%)
Feb 18, 2021 8.068 8.142 7.792 7.887 18,942 -0.18(-2.25%)
Feb 17, 2021 8.149 8.149 7.939 8.068 39,750 +0.03(+0.32%)
Feb 16, 2021 8.068 8.189 8.034 8.042 34,456 -0.09(-1.06%)
Feb 12, 2021 8.051 8.172 7.792 8.129 40,979 +0.16(+1.95%)
Feb 11, 2021 8.051 8.198 7.870 7.973 42,510 +0.01(+0.11%)
Feb 10, 2021 7.878 8.241 7.878 7.965 27,667 +0.07(+0.88%)
Feb 09, 2021 7.947 8.146 7.887 7.895 21,494 -0.03(-0.44%)
Feb 08, 2021 8.232 8.336 7.861 7.930 50,132 -0.34(-4.08%)
Feb 05, 2021 8.086 8.301 7.999 8.267 47,578 +0.18(+2.24%)
Feb 04, 2021 7.645 8.086 7.593 8.086 39,304 +0.37(+4.82%)
Feb 03, 2021 7.645 7.714 7.412 7.714 24,533 +0.03(+0.34%)
Feb 02, 2021 7.472 7.867 7.455 7.688 31,755 +0.21(+2.77%)
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.