Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Natl Finl (NQ: SNFCA )

9.026 +0.116 (+1.31%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 27, 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 (%)
May 31, 2022 7.990 8.068 7.965 8.029 6,862 +0.01(+0.16%)
May 27, 2022 8.094 8.094 7.895 8.016 7,963 +0.00(+0.00%)
May 26, 2022 8.163 8.163 7.982 8.016 3,009 +0.11(+1.42%)
May 25, 2022 7.999 7.999 7.619 7.904 7,456 +0.02(+0.22%)
May 24, 2022 7.479 8.181 7.433 7.887 28,317 +0.39(+5.19%)
May 23, 2022 7.394 7.498 7.343 7.498 10,798 +0.15(+2.00%)
May 20, 2022 7.369 7.438 7.351 7.351 10,284 -0.10(-1.28%)
May 19, 2022 7.429 7.446 7.386 7.446 12,351 +0.00(+0.00%)
May 18, 2022 7.343 7.498 7.283 7.446 8,953 -0.08(-1.03%)
May 17, 2022 7.351 7.533 7.351 7.524 7,656 +0.17(+2.35%)
May 16, 2022 7.274 7.486 7.274 7.351 10,880 -0.10(-1.28%)
May 13, 2022 7.369 7.533 7.369 7.446 18,722 +0.08(+1.06%)
May 12, 2022 7.325 7.394 7.317 7.369 3,779 -0.02(-0.23%)
May 11, 2022 7.343 7.412 7.334 7.386 17,740 +0.04(+0.59%)
May 10, 2022 7.343 7.438 7.187 7.343 20,779 +0.03(+0.35%)
May 09, 2022 7.481 7.489 7.170 7.317 23,558 -0.23(-3.09%)
May 06, 2022 7.783 7.800 7.472 7.550 29,208 -0.33(-4.17%)
May 05, 2022 8.327 8.327 7.783 7.878 24,314 -0.45(-5.39%)
May 04, 2022 8.587 8.587 8.120 8.327 30,422 -0.22(-2.63%)
May 03, 2022 8.522 8.634 8.504 8.552 18,846 -0.03(-0.40%)
May 02, 2022 8.500 8.673 8.440 8.587 54,241 -0.03(-0.30%)
Apr 29, 2022 8.604 8.638 8.293 8.612 16,211 +0.05(+0.61%)
Apr 28, 2022 8.448 8.612 8.448 8.561 9,409 +0.04(+0.51%)
Apr 27, 2022 8.336 8.517 8.327 8.517 23,784 +0.18(+2.18%)
Apr 26, 2022 8.362 8.379 8.258 8.336 44,693 +0.00(+0.00%)
Apr 25, 2022 8.422 8.422 8.276 8.336 24,585 -0.20(-2.33%)
Apr 22, 2022 8.483 8.535 8.483 8.535 13,859 -0.02(-0.20%)
Apr 21, 2022 8.630 8.630 8.509 8.552 22,099 -0.09(-1.00%)
Apr 20, 2022 8.552 8.690 8.120 8.638 107,251 -0.03(-0.40%)
Apr 19, 2022 8.690 8.690 8.638 8.673 13,886 +0.03(+0.40%)
Apr 18, 2022 8.611 8.664 8.610 8.638 20,723 -0.04(-0.50%)
Apr 14, 2022 8.742 8.781 8.569 8.682 42,142 -0.12(-1.37%)
Apr 13, 2022 8.682 8.863 8.682 8.803 12,343 -0.03(-0.39%)
Apr 12, 2022 8.829 8.928 8.828 8.837 14,860 +0.03(+0.39%)
Apr 11, 2022 9.001 9.036 8.787 8.803 37,840 -0.15(-1.64%)
Apr 08, 2022 8.751 8.949 8.746 8.949 11,586 +0.19(+2.17%)
Apr 07, 2022 8.638 8.794 8.617 8.759 23,878 +0.11(+1.30%)
Apr 06, 2022 8.563 8.725 8.563 8.647 35,725 -0.05(-0.60%)
Apr 05, 2022 8.716 8.785 8.552 8.699 22,413 -0.07(-0.79%)
Apr 04, 2022 9.001 9.001 8.517 8.768 16,265 -0.03(-0.29%)
Apr 01, 2022 8.509 8.975 8.474 8.794 19,920 +0.16(+1.80%)
Mar 31, 2022 8.811 8.811 8.379 8.638 30,300 -0.22(-2.53%)
Mar 30, 2022 8.905 8.905 8.820 8.863 2,764 -0.07(-0.77%)
Mar 29, 2022 8.975 9.018 8.822 8.932 6,797 -0.01(-0.12%)
Mar 28, 2022 8.716 8.943 8.707 8.943 17,294 +0.20(+2.30%)
Mar 25, 2022 8.552 8.811 8.552 8.742 8,483 -0.03(-0.30%)
Mar 24, 2022 8.664 8.803 8.604 8.768 3,582 -0.02(-0.21%)
Mar 23, 2022 8.742 8.787 8.716 8.787 1,289 +0.08(+0.91%)
Mar 22, 2022 8.638 8.707 8.563 8.707 1,408 +0.07(+0.80%)
Mar 21, 2022 8.440 8.846 8.440 8.638 14,477 -0.22(-2.44%)
Mar 18, 2022 8.379 8.854 8.379 8.854 37,024 +0.39(+4.59%)
Mar 17, 2022 8.427 8.466 8.392 8.466 1,137 +0.02(+0.20%)
Mar 16, 2022 8.405 8.504 8.396 8.448 4,580 +0.07(+0.82%)
Mar 15, 2022 8.509 8.509 8.358 8.379 4,800 -0.04(-0.51%)
Mar 14, 2022 8.475 8.475 8.281 8.422 8,253 -0.02(-0.20%)
Mar 11, 2022 8.466 8.466 8.250 8.440 11,793 +0.03(+0.41%)
Mar 10, 2022 8.379 8.405 8.191 8.405 14,293 +0.10(+1.14%)
Mar 09, 2022 8.492 8.520 8.224 8.310 30,686 -0.04(-0.52%)
Mar 08, 2022 8.276 8.466 8.276 8.353 12,014 -0.06(-0.72%)
Mar 07, 2022 8.474 8.517 8.258 8.414 18,151 -0.10(-1.12%)
Mar 04, 2022 8.336 8.509 8.336 8.509 11,031 +0.04(+0.51%)
Mar 03, 2022 8.353 8.466 8.353 8.466 12,765 +0.08(+0.93%)
Mar 02, 2022 8.297 8.414 8.297 8.388 5,954 +0.08(+0.94%)
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.