SNFCA - Security National Financial Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20195.945.975.695.695.692,003
Dec 12, 20195.826.135.805.885.888,700
Dec 11, 20195.745.815.705.815.818,100
Dec 10, 20195.695.745.505.745.747,200
Dec 09, 20195.505.745.505.655.652,700
Dec 06, 20195.465.505.445.465.469,600
Dec 05, 20195.415.435.395.395.391,600
Dec 04, 20195.355.435.355.375.377,600
Dec 03, 20195.355.415.235.235.2310,800
Dec 02, 20195.475.475.265.265.264,800
Nov 29, 20195.255.495.095.445.446,500
Nov 27, 20195.355.355.125.215.2114,400
Nov 26, 20195.355.465.285.355.357,400
Nov 25, 20195.215.365.215.315.3111,600
Nov 22, 20195.325.475.105.205.2036,900
Nov 21, 20195.335.345.085.225.2217,700
Nov 20, 20195.365.365.205.245.2422,600
Nov 19, 20195.245.365.145.305.3042,900
Nov 18, 20195.105.245.075.165.1637,800
Nov 15, 20195.235.285.115.155.1559,400
Nov 14, 20194.885.054.865.045.0413,000
Nov 13, 20194.834.874.824.874.871,800
Nov 12, 20195.105.104.764.814.8127,500
Nov 11, 20195.305.305.055.085.089,700
Nov 08, 20194.985.284.935.195.195,500
Nov 07, 20194.854.994.854.984.9813,100
Nov 06, 20194.824.954.824.934.932,800
Nov 05, 20194.954.964.944.944.943,900
Nov 04, 20194.984.984.904.974.977,900
Nov 01, 20194.954.974.944.944.945,200
Oct 31, 20194.894.894.894.894.89400
Oct 30, 20194.924.984.924.984.98700
Oct 29, 20194.894.914.894.914.917,000
Oct 28, 20194.804.894.804.844.8411,300
Oct 25, 20194.864.894.834.844.844,400
Oct 24, 20194.804.894.804.894.899,700
Oct 23, 20194.914.934.854.904.902,000
Oct 22, 20194.944.944.934.934.931,300
Oct 21, 20194.894.894.894.894.89200
Oct 18, 20194.894.894.894.894.89300
Oct 17, 20194.964.984.864.884.8811,000
Oct 16, 20194.954.964.864.874.872,300
Oct 15, 20194.964.964.944.954.952,300
Oct 14, 20195.005.004.804.854.8521,900
Oct 11, 20194.935.074.935.025.025,600
Oct 10, 20194.995.004.934.934.937,400
Oct 09, 20194.944.944.894.894.892,800
Oct 08, 20194.915.034.865.035.032,300
Oct 07, 20194.965.014.864.864.8611,300
Oct 04, 20195.025.024.884.894.896,700
Oct 03, 20194.875.074.835.075.0711,600
Oct 02, 20195.065.064.844.874.8710,200
Oct 01, 20194.985.074.835.075.0713,700
Sep 30, 20194.875.034.874.904.901,600
Sep 27, 20195.015.074.884.934.9319,700
Sep 26, 20194.975.004.925.005.004,300
Sep 25, 20195.065.064.914.914.913,900
Sep 24, 20195.055.134.915.065.0615,400
Sep 23, 20195.005.104.885.045.048,800
Sep 20, 20194.845.104.775.105.1052,500
Sep 19, 20194.824.994.824.854.8517,100
Sep 18, 20194.814.994.814.814.8126,500
Sep 17, 20194.844.964.824.824.8229,100
Sep 16, 20194.845.064.824.854.8526,500
Sep 13, 20194.975.044.824.854.8519,600
Sep 12, 20194.844.954.804.814.8122,900
Sep 11, 20194.884.964.804.854.8525,600
Sep 10, 20194.774.824.774.784.788,300
Sep 09, 20194.824.864.764.794.7917,200
Sep 06, 20194.894.894.864.894.894,200
Sep 05, 20194.844.864.804.854.855,300
Sep 04, 20194.794.854.794.854.852,000
Sep 03, 20194.854.854.734.804.8014,700
Aug 30, 20194.854.854.854.854.85-
Aug 29, 20194.814.884.814.854.852,000
Aug 28, 20194.874.874.614.804.809,100
Aug 27, 20194.874.884.864.864.861,700
Aug 26, 20194.904.914.774.904.9012,900
Aug 23, 20195.005.004.904.904.902,800
Aug 22, 20194.984.984.954.954.951,600
Aug 21, 20194.955.104.955.105.101,200
Aug 20, 20194.954.954.954.954.95-
Aug 19, 20195.025.024.954.954.953,300
Aug 16, 20194.975.114.975.005.001,900
Aug 15, 20194.965.084.965.025.026,000
Aug 14, 20194.955.044.955.005.006,100
Aug 13, 20195.155.154.954.974.979,300
Aug 12, 20195.255.255.075.085.084,200
Aug 09, 20195.185.295.015.165.169,000
Aug 08, 20195.365.365.075.075.073,900
Aug 07, 20195.135.355.005.135.1315,500
Aug 06, 20195.205.205.195.195.191,600
Aug 05, 20195.205.435.205.355.3522,200
Aug 02, 20195.435.435.255.255.253,500
Aug 01, 20195.165.385.125.355.359,100
Jul 31, 20195.145.405.105.115.116,200
Jul 30, 20195.435.435.105.125.122,900
Jul 29, 20195.265.325.085.135.1321,200
Jul 26, 20195.435.435.345.345.341,500
Jul 25, 20195.065.255.065.085.085,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...