Security National Financial Corporation Historical Stock Prices

SNFCA 
$4.26
*  
0.03
0.7%
Get SNFCA Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading SNFCA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.29  4.30  4.26  4.26 832
07/09/2014 4.29 4.3 4.26 4.26 832
07/08/2014 4.28 4.29 4.278 4.29 1,688
07/07/2014 4.29 4.29 4.2597 4.26 1,534
07/03/2014 4.25 4.3 4.25 4.28 7,876
07/02/2014 4.28 4.3 4.26 4.29 7,568
07/01/2014 4.3 4.3 4.23 4.28 3,723
06/30/2014 4.355 4.355 4.2 4.27 10,104
06/27/2014 4.3899 4.39 4.29 4.39 3,369
06/26/2014 4.26 4.37 4.26 4.3299 1,371
06/25/2014 4.43 4.43 4.24 4.31 11,252
06/24/2014 4.19 4.34 4.19 4.2546 4,955
06/23/2014 4.39 4.39 4.21 4.245 3,340
06/20/2014 4.45 4.51 4.235 4.29 28,913
06/19/2014 4.39 4.52 4.35 4.48 10,077
06/18/2014 4.38 4.5 4.3 4.38 7,250
06/17/2014 4.31 4.7599 4.2 4.41 16,050
06/16/2014 4.35 4.4 4.303 4.39 6,801
06/13/2014 4.44 4.44 4.35 4.39 7,939
06/12/2014 4.4 4.41 4.14 4.41 16,717
06/11/2014 4.4 4.4 4.28 4.4 21,162
06/10/2014 4.19 4.59 4.04 4.38 48,346
06/09/2014 4.17 4.2 4.17 4.18 5,267
06/06/2014 4 4.22 4 4.16 13,104
06/05/2014 3.92 4.24 3.9145 4.24 57,372
06/04/2014 3.84 3.94 3.84 3.93 5,534
06/03/2014 3.92 3.92 3.91 3.91 1,468
06/02/2014 3.94 3.94 3.88 3.92 6,134
05/30/2014 3.85 3.94 3.81 3.88 10,001
05/29/2014 3.9 3.93 3.88 3.92 7,012
05/28/2014 3.88 3.9 3.84 3.89 2,631
05/27/2014 3.9 3.9 3.8601 3.87 2,121
05/23/2014 3.92 3.94 3.88 3.89 2,342
05/22/2014 3.89 3.94 3.68 3.93 13,804
05/21/2014 3.93 3.94 3.883 3.94 1,856
05/20/2014 3.94 3.97 3.87 3.94 4,127
05/19/2014 3.83 4.015 3.83 3.96 3,166
05/16/2014 4 4.03 3.9 3.93 8,620
05/15/2014 4.03 4.04 3.9676 4.0396 4,678
05/14/2014 4 4.05 4 4.03 5,291
05/13/2014 3.98 4.05 3.98 4.02 7,938
05/12/2014 3.97 4.04 3.97 4 8,423
05/09/2014 4.03 4.05 3.952 4.01 3,390
05/08/2014 4.039 4.04 3.962 4.03 6,225
05/07/2014 3.91 4.029 3.91 3.96 5,695
05/06/2014 3.89 3.98 3.89 3.93 6,628
05/05/2014 3.89 3.94 3.88 3.91 9,303
05/02/2014 3.99 3.99 3.89 3.9 6,769
05/01/2014 3.86 3.95 3.8 3.9 17,672
04/30/2014 3.9799 3.9799 3.781 3.89 10,189
04/29/2014 3.86 3.9699 3.8401 3.9 11,431
04/28/2014 4 4.03 3.88 3.89 12,125
04/25/2014 4.02 4.05 3.82 3.98 9,211
04/24/2014 3.88 4 3.701 3.99 22,954
04/23/2014 3.874 4.04 3.62 3.71 55,994
04/22/2014 3.85 3.9 3.78 3.87 13,083
04/21/2014 3.9 3.9 3.87 3.9 5,178
04/17/2014 3.9104 3.9396 3.85 3.9 13,059
04/16/2014 3.96 4.05 3.94 3.94 13,575
04/15/2014 4.05 4.05 3.99 4.01 12,772
04/14/2014 4.02 4.05 3.94 3.96 16,707
04/11/2014 4.02 4.02 3.9701 4 16,902
04/10/2014 4.04 4.04 3.99 4.02 19,286
04/09/2014 4.04 4.04 4.03 4.04 4,645
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?