SNFCA - Security National Financial Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 5.94 | 5.97 | 5.69 | 5.69 | 5.69 | 2,003 |
| Dec 12, 2019 | 5.82 | 6.13 | 5.80 | 5.88 | 5.88 | 8,700 |
| Dec 11, 2019 | 5.74 | 5.81 | 5.70 | 5.81 | 5.81 | 8,100 |
| Dec 10, 2019 | 5.69 | 5.74 | 5.50 | 5.74 | 5.74 | 7,200 |
| Dec 09, 2019 | 5.50 | 5.74 | 5.50 | 5.65 | 5.65 | 2,700 |
| Dec 06, 2019 | 5.46 | 5.50 | 5.44 | 5.46 | 5.46 | 9,600 |
| Dec 05, 2019 | 5.41 | 5.43 | 5.39 | 5.39 | 5.39 | 1,600 |
| Dec 04, 2019 | 5.35 | 5.43 | 5.35 | 5.37 | 5.37 | 7,600 |
| Dec 03, 2019 | 5.35 | 5.41 | 5.23 | 5.23 | 5.23 | 10,800 |
| Dec 02, 2019 | 5.47 | 5.47 | 5.26 | 5.26 | 5.26 | 4,800 |
| Nov 29, 2019 | 5.25 | 5.49 | 5.09 | 5.44 | 5.44 | 6,500 |
| Nov 27, 2019 | 5.35 | 5.35 | 5.12 | 5.21 | 5.21 | 14,400 |
| Nov 26, 2019 | 5.35 | 5.46 | 5.28 | 5.35 | 5.35 | 7,400 |
| Nov 25, 2019 | 5.21 | 5.36 | 5.21 | 5.31 | 5.31 | 11,600 |
| Nov 22, 2019 | 5.32 | 5.47 | 5.10 | 5.20 | 5.20 | 36,900 |
| Nov 21, 2019 | 5.33 | 5.34 | 5.08 | 5.22 | 5.22 | 17,700 |
| Nov 20, 2019 | 5.36 | 5.36 | 5.20 | 5.24 | 5.24 | 22,600 |
| Nov 19, 2019 | 5.24 | 5.36 | 5.14 | 5.30 | 5.30 | 42,900 |
| Nov 18, 2019 | 5.10 | 5.24 | 5.07 | 5.16 | 5.16 | 37,800 |
| Nov 15, 2019 | 5.23 | 5.28 | 5.11 | 5.15 | 5.15 | 59,400 |
| Nov 14, 2019 | 4.88 | 5.05 | 4.86 | 5.04 | 5.04 | 13,000 |
| Nov 13, 2019 | 4.83 | 4.87 | 4.82 | 4.87 | 4.87 | 1,800 |
| Nov 12, 2019 | 5.10 | 5.10 | 4.76 | 4.81 | 4.81 | 27,500 |
| Nov 11, 2019 | 5.30 | 5.30 | 5.05 | 5.08 | 5.08 | 9,700 |
| Nov 08, 2019 | 4.98 | 5.28 | 4.93 | 5.19 | 5.19 | 5,500 |
| Nov 07, 2019 | 4.85 | 4.99 | 4.85 | 4.98 | 4.98 | 13,100 |
| Nov 06, 2019 | 4.82 | 4.95 | 4.82 | 4.93 | 4.93 | 2,800 |
| Nov 05, 2019 | 4.95 | 4.96 | 4.94 | 4.94 | 4.94 | 3,900 |
| Nov 04, 2019 | 4.98 | 4.98 | 4.90 | 4.97 | 4.97 | 7,900 |
| Nov 01, 2019 | 4.95 | 4.97 | 4.94 | 4.94 | 4.94 | 5,200 |
| Oct 31, 2019 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 400 |
| Oct 30, 2019 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 700 |
| Oct 29, 2019 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 7,000 |
| Oct 28, 2019 | 4.80 | 4.89 | 4.80 | 4.84 | 4.84 | 11,300 |
| Oct 25, 2019 | 4.86 | 4.89 | 4.83 | 4.84 | 4.84 | 4,400 |
| Oct 24, 2019 | 4.80 | 4.89 | 4.80 | 4.89 | 4.89 | 9,700 |
| Oct 23, 2019 | 4.91 | 4.93 | 4.85 | 4.90 | 4.90 | 2,000 |
| Oct 22, 2019 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | 1,300 |
| Oct 21, 2019 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 200 |
| Oct 18, 2019 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 300 |
| Oct 17, 2019 | 4.96 | 4.98 | 4.86 | 4.88 | 4.88 | 11,000 |
| Oct 16, 2019 | 4.95 | 4.96 | 4.86 | 4.87 | 4.87 | 2,300 |
| Oct 15, 2019 | 4.96 | 4.96 | 4.94 | 4.95 | 4.95 | 2,300 |
| Oct 14, 2019 | 5.00 | 5.00 | 4.80 | 4.85 | 4.85 | 21,900 |
| Oct 11, 2019 | 4.93 | 5.07 | 4.93 | 5.02 | 5.02 | 5,600 |
| Oct 10, 2019 | 4.99 | 5.00 | 4.93 | 4.93 | 4.93 | 7,400 |
| Oct 09, 2019 | 4.94 | 4.94 | 4.89 | 4.89 | 4.89 | 2,800 |
| Oct 08, 2019 | 4.91 | 5.03 | 4.86 | 5.03 | 5.03 | 2,300 |
| Oct 07, 2019 | 4.96 | 5.01 | 4.86 | 4.86 | 4.86 | 11,300 |
| Oct 04, 2019 | 5.02 | 5.02 | 4.88 | 4.89 | 4.89 | 6,700 |
| Oct 03, 2019 | 4.87 | 5.07 | 4.83 | 5.07 | 5.07 | 11,600 |
| Oct 02, 2019 | 5.06 | 5.06 | 4.84 | 4.87 | 4.87 | 10,200 |
| Oct 01, 2019 | 4.98 | 5.07 | 4.83 | 5.07 | 5.07 | 13,700 |
| Sep 30, 2019 | 4.87 | 5.03 | 4.87 | 4.90 | 4.90 | 1,600 |
| Sep 27, 2019 | 5.01 | 5.07 | 4.88 | 4.93 | 4.93 | 19,700 |
| Sep 26, 2019 | 4.97 | 5.00 | 4.92 | 5.00 | 5.00 | 4,300 |
| Sep 25, 2019 | 5.06 | 5.06 | 4.91 | 4.91 | 4.91 | 3,900 |
| Sep 24, 2019 | 5.05 | 5.13 | 4.91 | 5.06 | 5.06 | 15,400 |
| Sep 23, 2019 | 5.00 | 5.10 | 4.88 | 5.04 | 5.04 | 8,800 |
| Sep 20, 2019 | 4.84 | 5.10 | 4.77 | 5.10 | 5.10 | 52,500 |
| Sep 19, 2019 | 4.82 | 4.99 | 4.82 | 4.85 | 4.85 | 17,100 |
| Sep 18, 2019 | 4.81 | 4.99 | 4.81 | 4.81 | 4.81 | 26,500 |
| Sep 17, 2019 | 4.84 | 4.96 | 4.82 | 4.82 | 4.82 | 29,100 |
| Sep 16, 2019 | 4.84 | 5.06 | 4.82 | 4.85 | 4.85 | 26,500 |
| Sep 13, 2019 | 4.97 | 5.04 | 4.82 | 4.85 | 4.85 | 19,600 |
| Sep 12, 2019 | 4.84 | 4.95 | 4.80 | 4.81 | 4.81 | 22,900 |
| Sep 11, 2019 | 4.88 | 4.96 | 4.80 | 4.85 | 4.85 | 25,600 |
| Sep 10, 2019 | 4.77 | 4.82 | 4.77 | 4.78 | 4.78 | 8,300 |
| Sep 09, 2019 | 4.82 | 4.86 | 4.76 | 4.79 | 4.79 | 17,200 |
| Sep 06, 2019 | 4.89 | 4.89 | 4.86 | 4.89 | 4.89 | 4,200 |
| Sep 05, 2019 | 4.84 | 4.86 | 4.80 | 4.85 | 4.85 | 5,300 |
| Sep 04, 2019 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | 2,000 |
| Sep 03, 2019 | 4.85 | 4.85 | 4.73 | 4.80 | 4.80 | 14,700 |
| Aug 30, 2019 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Aug 29, 2019 | 4.81 | 4.88 | 4.81 | 4.85 | 4.85 | 2,000 |
| Aug 28, 2019 | 4.87 | 4.87 | 4.61 | 4.80 | 4.80 | 9,100 |
| Aug 27, 2019 | 4.87 | 4.88 | 4.86 | 4.86 | 4.86 | 1,700 |
| Aug 26, 2019 | 4.90 | 4.91 | 4.77 | 4.90 | 4.90 | 12,900 |
| Aug 23, 2019 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 2,800 |
| Aug 22, 2019 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | 1,600 |
| Aug 21, 2019 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 1,200 |
| Aug 20, 2019 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Aug 19, 2019 | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | 3,300 |
| Aug 16, 2019 | 4.97 | 5.11 | 4.97 | 5.00 | 5.00 | 1,900 |
| Aug 15, 2019 | 4.96 | 5.08 | 4.96 | 5.02 | 5.02 | 6,000 |
| Aug 14, 2019 | 4.95 | 5.04 | 4.95 | 5.00 | 5.00 | 6,100 |
| Aug 13, 2019 | 5.15 | 5.15 | 4.95 | 4.97 | 4.97 | 9,300 |
| Aug 12, 2019 | 5.25 | 5.25 | 5.07 | 5.08 | 5.08 | 4,200 |
| Aug 09, 2019 | 5.18 | 5.29 | 5.01 | 5.16 | 5.16 | 9,000 |
| Aug 08, 2019 | 5.36 | 5.36 | 5.07 | 5.07 | 5.07 | 3,900 |
| Aug 07, 2019 | 5.13 | 5.35 | 5.00 | 5.13 | 5.13 | 15,500 |
| Aug 06, 2019 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 1,600 |
| Aug 05, 2019 | 5.20 | 5.43 | 5.20 | 5.35 | 5.35 | 22,200 |
| Aug 02, 2019 | 5.43 | 5.43 | 5.25 | 5.25 | 5.25 | 3,500 |
| Aug 01, 2019 | 5.16 | 5.38 | 5.12 | 5.35 | 5.35 | 9,100 |
| Jul 31, 2019 | 5.14 | 5.40 | 5.10 | 5.11 | 5.11 | 6,200 |
| Jul 30, 2019 | 5.43 | 5.43 | 5.10 | 5.12 | 5.12 | 2,900 |
| Jul 29, 2019 | 5.26 | 5.32 | 5.08 | 5.13 | 5.13 | 21,200 |
| Jul 26, 2019 | 5.43 | 5.43 | 5.34 | 5.34 | 5.34 | 1,500 |
| Jul 25, 2019 | 5.06 | 5.25 | 5.06 | 5.08 | 5.08 | 5,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...