Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Security National Financial Corporation (SNFCA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.75+0.01 (+0.13%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20227.667.757.667.757.752,500
Aug 11, 20227.767.767.687.747.743,400
Aug 10, 20227.797.817.587.707.7011,000
Aug 09, 20227.607.717.557.697.696,800
Aug 08, 20227.727.727.527.707.706,000
Aug 05, 20227.717.757.717.727.728,900
Aug 04, 20227.817.817.527.807.8019,400
Aug 03, 20227.857.887.717.757.754,900
Aug 02, 20227.867.977.787.897.891,200
Aug 01, 20227.887.937.807.927.927,100
Jul 29, 20227.777.817.767.777.772,900
Jul 28, 20227.717.817.657.767.769,900
Jul 27, 20227.707.727.537.717.7117,900
Jul 26, 20227.707.757.647.717.715,100
Jul 25, 20227.617.747.517.667.6651,100
Jul 22, 20227.727.827.617.827.825,300
Jul 21, 20227.657.787.637.657.657,100
Jul 20, 20227.687.767.617.677.6713,500
Jul 19, 20227.757.777.717.757.757,600
Jul 18, 20228.048.047.617.727.729,200
Jul 15, 20228.198.197.808.148.1415,000
Jul 14, 20227.788.177.758.168.1611,900
Jul 13, 20228.228.227.767.767.7620,700
Jul 12, 20228.288.398.278.358.351,400
Jul 11, 20228.418.498.288.368.366,700
Jul 08, 20228.328.518.238.498.493,400
Jul 07, 20228.308.378.198.218.214,000
Jul 06, 20228.118.428.118.218.216,000
Jul 05, 20228.518.558.108.128.1213,000
Jul 01, 20228.508.698.278.618.6124,000
Jun 30, 20228.498.498.158.468.4616,900
Jun 30, 2022105:100 Stock Split
Jun 29, 20228.368.648.328.418.416,615
Jun 28, 20228.388.708.258.398.3936,435
Jun 27, 20228.578.668.258.338.3344,520
Jun 24, 20228.058.487.878.108.1021,315
Jun 23, 20228.518.518.058.058.054,515
Jun 22, 20227.938.147.727.927.9213,020
Jun 21, 20227.768.047.748.048.04190,050
Jun 17, 20227.957.967.697.847.84113,610
Jun 16, 20228.258.287.968.108.1018,900
Jun 15, 20228.848.848.488.548.546,930
Jun 14, 20228.818.818.578.688.6824,255
Jun 13, 20228.788.818.558.728.7214,700
Jun 10, 20228.818.988.708.858.855,775
Jun 09, 20228.818.828.628.648.643,675
Jun 08, 20228.698.828.698.828.821,680
Jun 07, 20228.768.828.708.778.776,930
Jun 06, 20228.718.858.718.778.778,505
Jun 03, 20228.948.948.828.878.873,465
Jun 02, 20228.978.978.868.908.908,925
Jun 01, 20228.908.978.768.938.9315,120
May 31, 20228.818.908.788.868.866,195
May 27, 20228.928.928.708.848.847,245
May 26, 20229.009.008.808.848.842,730
May 25, 20228.828.828.408.718.716,720
May 24, 20228.259.028.208.708.7025,725
May 23, 20228.158.278.108.278.279,765
May 20, 20228.128.208.108.108.109,345
May 19, 20228.198.218.148.218.2111,235
May 18, 20228.108.278.038.218.218,085
May 17, 20228.108.308.108.308.306,930
May 16, 20228.028.268.028.108.109,870
May 13, 20228.128.308.128.218.2117,010
May 12, 20228.088.158.078.128.123,465
May 11, 20228.108.178.098.148.1416,065
May 10, 20228.108.207.928.108.1018,900
May 09, 20228.258.267.908.078.0721,315
May 06, 20228.588.608.248.328.3226,460
May 05, 20229.189.188.588.698.6922,050
May 04, 20229.479.478.959.189.1827,615
May 03, 20229.409.519.389.439.4317,115
May 02, 20229.379.569.309.479.4749,245
Apr 29, 20229.499.529.149.509.5014,700
Apr 28, 20229.319.509.319.449.448,505
Apr 27, 20229.199.399.189.399.3921,525
Apr 26, 20229.229.249.109.199.1940,530
Apr 25, 20229.299.299.129.199.1922,260
Apr 22, 20229.359.419.359.419.4112,600
Apr 21, 20229.519.519.389.439.4320,055
Apr 20, 20229.439.588.959.529.5297,230
Apr 19, 20229.589.589.529.569.5612,600
Apr 18, 20229.509.559.509.529.5218,795
Apr 14, 20229.649.689.459.579.5738,220
Apr 13, 20229.579.779.579.709.7011,235
Apr 12, 20229.739.859.739.749.7413,440
Apr 11, 20229.929.969.699.709.7034,335
Apr 08, 20229.659.879.659.879.8710,500
Apr 07, 20229.529.709.509.669.6621,630
Apr 06, 20229.449.629.449.539.5332,445
Apr 05, 20229.619.699.439.599.5920,370
Apr 04, 20229.929.929.399.679.6714,805
Apr 01, 20229.389.909.349.709.7018,060
Mar 31, 20229.719.719.249.529.5227,510
Mar 30, 20229.829.829.729.779.772,520
Mar 29, 20229.909.949.729.859.856,195
Mar 28, 20229.619.869.609.869.8615,645
Mar 25, 20229.439.719.439.649.647,665
Mar 24, 20229.559.709.499.679.673,255
Mar 23, 20229.649.699.619.699.691,155
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement