ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Security Natl Finl (NQ: SNFCA )

7.970 +0.120 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 7.910 7.910 7.810 7.850 18,736 -0.06(-0.76%)
Jul 23, 2024 7.673 7.950 7.673 7.910 19,746 +0.08(+1.02%)
Jul 22, 2024 7.740 7.890 7.690 7.830 31,668 +0.05(+0.64%)
Jul 19, 2024 7.770 7.800 7.730 7.780 15,873 +0.00(+0.00%)
Jul 18, 2024 7.710 7.800 7.670 7.780 23,376 +0.02(+0.26%)
Jul 17, 2024 7.760 7.860 7.700 7.760 36,327 +0.00(+0.00%)
Jul 16, 2024 7.770 7.830 7.720 7.760 19,049 -0.02(-0.26%)
Jul 15, 2024 7.760 7.920 7.728 7.780 35,013 +0.01(+0.13%)
Jul 12, 2024 7.750 7.980 7.750 7.770 37,346 +0.07(+0.91%)
Jul 11, 2024 7.540 7.790 7.530 7.700 36,555 +0.25(+3.36%)
Jul 10, 2024 7.590 7.590 7.350 7.450 39,439 -0.04(-0.53%)
Jul 09, 2024 7.580 7.800 7.350 7.490 38,481 -0.04(-0.53%)
Jul 08, 2024 7.770 7.770 7.470 7.530 36,251 -0.14(-1.83%)
Jul 05, 2024 7.920 8.020 7.550 7.670 59,460 -0.44(-5.43%)
Jul 03, 2024 8.050 8.140 7.995 8.110 15,995 +0.15(+1.88%)
Jul 02, 2024 8.140 8.280 7.960 7.960 52,416 -0.18(-2.21%)
Jul 01, 2024 8.090 8.225 8.080 8.140 56,886 +0.15(+1.88%)
Jun 28, 2024 7.730 8.060 7.570 7.990 1,690,691 +0.28(+3.63%)
Jun 27, 2024 7.790 7.800 7.580 7.710 74,458 -0.01(-0.13%)
Jun 26, 2024 7.570 8.000 7.570 7.720 86,423 +0.10(+1.31%)
Jun 25, 2024 7.855 7.855 7.410 7.620 57,267 +0.07(+0.93%)
Jun 24, 2024 7.460 7.630 7.340 7.550 61,903 +0.13(+1.75%)
Jun 21, 2024 7.510 7.620 7.420 7.420 75,969 -0.06(-0.80%)
Jun 20, 2024 7.490 7.580 7.295 7.480 30,933 +0.08(+1.08%)
Jun 18, 2024 7.490 7.520 7.400 7.400 64,778 -0.11(-1.46%)
Jun 17, 2024 7.610 7.615 7.430 7.510 44,925 -0.10(-1.31%)
Jun 14, 2024 7.970 8.020 7.590 7.610 40,930 -0.42(-5.23%)
Jun 13, 2024 7.970 8.090 7.900 8.030 34,350 +0.02(+0.25%)
Jun 12, 2024 8.260 8.373 7.970 8.010 51,056 -0.08(-0.99%)
Jun 11, 2024 8.090 8.180 8.050 8.090 35,115 -0.08(-0.98%)
Jun 10, 2024 7.940 8.220 7.940 8.170 70,327 +0.15(+1.87%)
Jun 07, 2024 7.985 8.110 7.935 8.020 46,099 -0.07(-0.87%)
Jun 06, 2024 8.150 8.155 8.030 8.090 41,928 -0.10(-1.22%)
Jun 05, 2024 8.170 8.240 8.070 8.190 42,817 +0.01(+0.12%)
Jun 04, 2024 8.290 8.340 8.180 8.180 84,618 -0.11(-1.33%)
Jun 03, 2024 8.120 8.340 8.110 8.290 125,839 +0.25(+3.11%)
May 31, 2024 7.830 8.170 7.830 8.040 63,521 +0.24(+3.08%)
May 30, 2024 7.680 7.820 7.570 7.800 84,322 +0.11(+1.43%)
May 29, 2024 7.410 7.790 7.410 7.690 79,936 +0.14(+1.85%)
May 28, 2024 7.720 7.805 7.420 7.550 111,039 -0.29(-3.70%)
May 24, 2024 7.810 7.885 7.780 7.840 48,126 -0.02(-0.25%)
May 23, 2024 8.350 8.350 7.820 7.860 78,245 -0.42(-5.07%)
May 22, 2024 8.370 8.447 8.240 8.280 34,814 -0.12(-1.43%)
May 21, 2024 8.390 8.450 8.270 8.400 79,237 +0.06(+0.72%)
May 20, 2024 7.930 8.440 7.930 8.340 129,872 +0.48(+6.11%)
May 17, 2024 7.800 7.930 7.720 7.860 42,719 +0.07(+0.90%)
May 16, 2024 7.850 7.920 7.590 7.790 51,076 -0.02(-0.26%)
May 15, 2024 7.640 7.840 7.628 7.810 80,205 +0.26(+3.44%)
May 14, 2024 6.700 7.610 6.630 7.550 91,984 +0.89(+13.36%)
May 13, 2024 6.850 6.977 6.610 6.660 84,593 -0.09(-1.33%)
May 10, 2024 6.880 6.880 6.640 6.750 53,900 -0.05(-0.74%)
May 09, 2024 6.640 6.800 6.610 6.800 40,154 +0.15(+2.26%)
May 08, 2024 6.609 6.667 6.530 6.650 45,983 +0.07(+1.06%)
May 07, 2024 6.694 6.694 6.500 6.580 30,201 -0.12(-1.79%)
May 06, 2024 6.590 6.800 6.540 6.700 34,909 +0.11(+1.67%)
May 03, 2024 6.630 6.630 6.550 6.590 24,386 +0.02(+0.30%)
May 02, 2024 6.587 6.625 6.510 6.570 21,520 +0.07(+1.08%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.