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 )

10.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 10.50 10.76 10.14 10.33 96,350 +0.10(+0.98%)
Nov 05, 2024 9.980 10.39 9.980 10.23 61,049 +0.16(+1.59%)
Nov 04, 2024 9.870 10.07 9.830 10.07 51,391 +0.20(+2.03%)
Nov 01, 2024 9.630 9.950 9.520 9.870 26,385 +0.21(+2.17%)
Oct 31, 2024 9.460 9.810 9.460 9.660 37,677 -0.37(-3.64%)
Oct 30, 2024 10.20 10.20 9.970 10.03 28,296 +0.02(+0.15%)
Oct 29, 2024 9.650 10.09 9.650 10.01 31,045 +0.19(+1.93%)
Oct 28, 2024 9.690 9.900 9.690 9.820 41,892 +0.08(+0.82%)
Oct 25, 2024 9.750 9.750 9.665 9.740 31,724 -0.01(-0.10%)
Oct 24, 2024 9.750 9.750 9.633 9.750 29,059 +0.00(+0.00%)
Oct 23, 2024 9.650 9.750 9.530 9.750 23,696 +0.00(+0.00%)
Oct 22, 2024 9.530 9.780 9.530 9.750 31,428 +0.12(+1.30%)
Oct 21, 2024 9.750 9.750 9.510 9.625 54,414 -0.16(-1.69%)
Oct 18, 2024 9.750 9.790 9.700 9.790 29,202 +0.01(+0.15%)
Oct 17, 2024 9.890 9.910 9.550 9.775 30,376 +0.16(+1.61%)
Oct 16, 2024 9.950 9.950 9.520 9.620 23,254 +0.03(+0.31%)
Oct 15, 2024 9.670 9.840 9.590 9.590 27,069 -0.15(-1.54%)
Oct 14, 2024 9.750 9.940 9.701 9.740 36,075 +0.07(+0.72%)
Oct 11, 2024 9.550 9.730 9.510 9.670 66,794 +0.17(+1.79%)
Oct 10, 2024 9.440 9.500 9.300 9.500 28,048 +0.11(+1.17%)
Oct 09, 2024 9.380 9.390 9.275 9.390 19,001 +0.07(+0.75%)
Oct 08, 2024 9.200 9.320 9.200 9.320 8,190 +0.07(+0.76%)
Oct 07, 2024 9.290 9.320 9.146 9.250 44,427 +0.00(+0.00%)
Oct 04, 2024 9.165 9.275 9.115 9.250 47,440 +0.13(+1.43%)
Oct 03, 2024 9.120 9.192 9.040 9.120 22,949 -0.06(-0.65%)
Oct 02, 2024 9.080 9.200 9.040 9.180 20,836 -0.02(-0.22%)
Oct 01, 2024 9.150 9.200 9.075 9.200 10,865 +0.00(+0.00%)
Sep 30, 2024 9.150 9.240 9.050 9.200 29,253 +0.04(+0.44%)
Sep 27, 2024 8.975 9.190 8.955 9.160 27,515 +0.25(+2.81%)
Sep 26, 2024 9.000 9.070 8.850 8.910 33,800 -0.09(-1.00%)
Sep 25, 2024 8.860 9.010 8.779 9.000 37,313 +0.05(+0.56%)
Sep 24, 2024 8.690 8.950 8.690 8.950 56,203 +0.20(+2.29%)
Sep 23, 2024 8.830 8.830 8.680 8.750 25,436 +0.00(+0.00%)
Sep 20, 2024 8.760 8.850 8.700 8.750 85,689 +0.05(+0.57%)
Sep 19, 2024 8.678 8.750 8.650 8.700 28,500 +0.13(+1.52%)
Sep 18, 2024 8.600 8.750 8.510 8.570 36,102 -0.02(-0.23%)
Sep 17, 2024 8.660 8.710 8.580 8.590 16,287 -0.10(-1.15%)
Sep 16, 2024 8.650 8.690 8.460 8.690 17,874 +0.04(+0.46%)
Sep 13, 2024 8.600 8.680 8.430 8.650 27,046 +0.05(+0.58%)
Sep 12, 2024 8.600 8.650 8.490 8.600 21,446 +0.10(+1.18%)
Sep 11, 2024 8.614 8.614 8.450 8.500 27,564 +0.03(+0.35%)
Sep 10, 2024 8.430 8.600 8.430 8.470 22,075 -0.04(-0.47%)
Sep 09, 2024 8.520 8.605 8.470 8.510 43,495 +0.01(+0.12%)
Sep 06, 2024 8.580 8.620 8.410 8.500 30,952 -0.02(-0.23%)
Sep 05, 2024 8.685 8.685 8.520 8.520 23,545 -0.06(-0.70%)
Sep 04, 2024 8.550 8.630 8.525 8.580 22,710 +0.03(+0.35%)
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.