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

Security Natl Finl (NQ: SNFCA )

7.790 -0.020 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2023 7.581 7.590 7.362 7.562 16,226 +0.12(+1.66%)
May 30, 2023 7.371 7.571 7.371 7.438 28,901 +0.07(+0.90%)
May 26, 2023 7.229 7.567 7.229 7.371 18,498 -0.10(-1.40%)
May 25, 2023 7.552 7.562 7.210 7.476 25,936 -0.05(-0.63%)
May 24, 2023 7.419 7.610 7.314 7.524 32,459 +0.14(+1.94%)
May 23, 2023 6.771 7.381 6.771 7.381 20,898 +0.68(+10.09%)
May 22, 2023 6.619 6.836 6.438 6.705 51,550 +0.09(+1.29%)
May 19, 2023 6.857 6.857 6.443 6.619 35,044 -0.24(-3.47%)
May 18, 2023 7.295 7.295 6.857 6.857 34,258 -0.43(-5.88%)
May 17, 2023 7.286 7.286 7.048 7.286 13,403 -0.15(-2.05%)
May 16, 2023 7.610 7.610 7.438 7.438 2,524 -0.10(-1.26%)
May 15, 2023 7.410 7.548 7.246 7.533 16,725 +0.07(+0.89%)
May 12, 2023 7.352 7.476 7.352 7.467 23,030 +0.08(+1.03%)
May 11, 2023 7.562 7.562 7.381 7.390 9,955 -0.20(-2.63%)
May 10, 2023 7.486 7.610 7.438 7.590 17,834 -0.03(-0.37%)
May 09, 2023 7.495 7.619 7.452 7.619 19,566 +0.12(+1.65%)
May 08, 2023 7.238 7.581 7.114 7.495 61,412 +0.26(+3.55%)
May 05, 2023 6.876 7.276 6.857 7.238 19,845 +0.30(+4.40%)
May 04, 2023 7.105 7.105 6.857 6.933 17,025 -0.07(-0.95%)
May 03, 2023 7.190 7.190 7.000 7.000 13,058 -0.13(-1.87%)
May 02, 2023 7.038 7.190 6.848 7.133 24,226 +0.08(+1.08%)
May 01, 2023 7.190 7.276 7.019 7.057 34,366 -0.10(-1.40%)
Apr 28, 2023 6.914 7.181 6.914 7.157 18,740 +0.16(+2.31%)
Apr 27, 2023 6.810 7.010 6.771 6.995 10,543 +0.28(+4.18%)
Apr 26, 2023 6.714 6.810 6.695 6.714 13,078 -0.04(-0.56%)
Apr 25, 2023 6.790 7.071 6.686 6.752 12,874 -0.15(-2.21%)
Apr 24, 2023 6.743 6.933 6.743 6.905 26,020 +0.18(+2.69%)
Apr 21, 2023 6.714 6.743 6.619 6.724 11,273 -0.02(-0.28%)
Apr 20, 2023 6.638 6.752 6.581 6.743 6,348 +0.10(+1.58%)
Apr 19, 2023 6.638 6.657 6.486 6.638 11,862 +0.02(+0.29%)
Apr 18, 2023 6.752 6.752 6.543 6.619 5,961 -0.10(-1.48%)
Apr 17, 2023 6.757 6.814 6.676 6.718 4,719 -0.13(-1.89%)
Apr 14, 2023 6.733 7.029 6.610 6.848 15,342 +0.11(+1.70%)
Apr 13, 2023 6.524 6.743 6.514 6.733 8,998 +0.21(+3.21%)
Apr 12, 2023 6.524 6.524 6.419 6.524 8,037 -0.05(-0.72%)
Apr 11, 2023 6.324 6.571 6.314 6.571 14,395 +0.29(+4.55%)
Apr 10, 2023 6.029 6.419 6.029 6.286 15,986 +0.26(+4.27%)
Apr 06, 2023 6.067 6.114 5.714 6.029 27,448 -0.13(-2.16%)
Apr 05, 2023 6.162 6.190 6.086 6.162 8,300 +0.01(+0.15%)
Apr 04, 2023 6.362 6.638 6.152 6.152 16,662 -0.11(-1.82%)
Apr 03, 2023 6.000 6.352 5.895 6.267 78,605 +0.33(+5.62%)
Mar 31, 2023 6.019 6.267 5.619 5.933 62,388 +0.08(+1.30%)
Mar 30, 2023 5.848 6.038 5.800 5.857 30,619 +0.07(+1.15%)
Mar 29, 2023 5.895 5.895 5.790 5.790 4,266 -0.02(-0.33%)
Mar 28, 2023 5.857 5.886 5.790 5.810 7,142 +0.01(+0.16%)
Mar 27, 2023 5.905 5.905 5.800 5.800 16,828 -0.02(-0.33%)
Mar 24, 2023 5.886 5.886 5.714 5.819 17,171 +0.10(+1.83%)
Mar 23, 2023 5.857 5.857 5.667 5.714 16,613 -0.10(-1.64%)
Mar 22, 2023 5.781 5.886 5.754 5.810 5,284 -0.01(-0.16%)
Mar 21, 2023 5.914 5.914 5.810 5.819 15,505 +0.03(+0.49%)
Mar 20, 2023 5.924 5.924 5.790 5.790 26,792 -0.14(-2.41%)
Mar 17, 2023 6.067 6.133 5.933 5.933 13,506 -0.20(-3.26%)
Mar 16, 2023 5.981 6.133 5.981 6.133 11,046 +0.04(+0.62%)
Mar 15, 2023 5.974 6.190 5.927 6.095 33,400 +0.02(+0.31%)
Mar 14, 2023 6.114 6.381 6.076 6.076 17,012 -0.07(-1.09%)
Mar 13, 2023 6.105 6.204 6.105 6.143 19,200 -0.05(-0.77%)
Mar 10, 2023 6.400 6.400 6.143 6.190 16,262 -0.21(-3.27%)
Mar 09, 2023 6.400 6.514 6.400 6.400 9,225 -0.09(-1.32%)
Mar 08, 2023 6.457 6.505 6.448 6.486 8,965 -0.10(-1.45%)
Mar 07, 2023 6.695 6.695 6.524 6.581 8,404 -0.07(-1.00%)
Mar 06, 2023 6.533 6.695 6.476 6.648 10,196 +0.08(+1.16%)
Mar 03, 2023 6.514 6.571 6.457 6.571 11,856 +0.03(+0.44%)
Mar 02, 2023 6.495 6.576 6.438 6.543 16,030 +0.04(+0.59%)
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.