Security National Financial Corporation Historical Stock Prices

SNFCA 
$5.9
*  
0.01
0.17%
Get SNFCA Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading SNFCA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SNFCA Pre-Market
 
 
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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  5.90  5.98  5.90  5.90 16,569
03/04/2015 5.98 5.98 5.9 5.9 16,569
03/03/2015 5.95 5.95 5.87 5.91 7,363
03/02/2015 5.85 5.95 5.85 5.91 10,172
02/27/2015 5.9 5.94 5.89 5.9 7,020
02/26/2015 5.95 5.95 5.9 5.9 5,193
02/25/2015 5.91 5.94 5.86 5.94 2,472
02/24/2015 5.91 5.91 5.89 5.91 2,359
02/23/2015 5.89 5.94 5.86 5.89 2,805
02/20/2015 5.95 6 5.85 5.895 25,828
02/19/2015 5.9 5.9872 5.87 5.93 16,513
02/18/2015 5.9 5.95 5.85 5.9 3,842
02/17/2015 5.74 6 5.6 5.99 25,365
02/13/2015 5.79 5.81 5.5 5.78 15,446
02/12/2015 5.85 5.85 5.25 5.83 46,245
02/11/2015 5.8801 5.89 5.8264 5.85 5,330
02/10/2015 5.85 5.9 5.84 5.89 6,869
02/09/2015 5.9 5.9 5.83 5.85 16,765
02/06/2015 5.94 5.94 5.81 5.9 7,371
02/05/2015 5.95 5.95 5.9 5.9 1,200
02/04/2015 5.88 5.98 5.85 5.89 3,311
02/03/2015 5.95 6 5.89 5.92 5,741
02/02/2015 5.95 5.99 5.855 5.9 23,866
01/30/2015 5.94 5.95 5.899 5.95 11,887
01/29/2015 5.99 5.99 5.9 5.91 3,738
01/28/2015 5.99 5.99 5.88 5.9 15,814
01/27/2015 5.99 6 5.8 5.99 7,573
01/26/2015 5.9 6 5.9 5.92 7,713
01/23/2015 6 6 5.81 5.81 34,086
01/22/2015 5.99 6.05 5.96 6 8,685
01/21/2015 5.99 6.12 5.74 5.99 41,997
01/20/2015 6.09 6.15 5.71 5.88 38,407
01/16/2015 6.14 6.25 6.09 6.235 5,635
01/15/2015 6.09 6.25 6.07 6.19 32,178
01/14/2015 6.02 6.29 6.02 6.07 13,279
01/13/2015 5.8572 5.9905 5.8572 5.9905 12,914
01/12/2015 5.8095 5.9238 5.8095 5.8286 5,979
01/09/2015 6 6 5.7334 5.7334 4,738
01/08/2015 5.8857 6.0952 5.4286 5.7333 41,965
01/07/2015 5.6857 6 5.6857 5.8857 28,180
01/06/2015 5.5333 5.619 5.5238 5.5905 11,114
01/05/2015 5.2381 5.5714 5.2381 5.5429 15,619
01/02/2015 5.4857 5.6857 5.4857 5.5619 7,238
12/31/2014 5.3714 5.4857 5.3714 5.4857 21,406
12/30/2014 5.2381 5.5333 5.2 5.381 17,110
12/29/2014 5.1714 5.2381 5.1619 5.219 23,182
12/26/2014 5.0857 5.2381 5.0857 5.2381 13,652
12/24/2014 5.1048 5.2381 4.8381 4.8381 4,837
12/23/2014 5.181 5.2381 5.1429 5.181 8,314
12/22/2014 5.2952 5.2952 5.0952 5.181 28,045
12/19/2014 4.4286 5.6571 4.4286 5.6571 100,216
12/18/2014 4.7619 4.7619 4.3714 4.6095 28,113
12/17/2014 4.619 4.8 4.619 4.7048 25,885
12/16/2014 4.6286 4.8095 4.5333 4.5333 23,606
12/15/2014 4.8095 4.8667 4.6 4.6 63,183
12/12/2014 4.5905 4.9143 4.5905 4.8095 40,302
12/11/2014 4.7048 4.8095 4.4857 4.4857 21,275
12/10/2014 4.7143 4.781 4.7143 4.7238 10,132
12/09/2014 4.7905 4.7905 4.7429 4.7714 14,953
12/08/2014 4.8095 4.8095 4.4105 4.7714 27,182
12/05/2014 4.781 4.8095 4.7238 4.781 12,469
12/04/2014 4.7905 4.8095 4.7905 4.8095 9,862
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?