Historical Stock Prices

SNFCA 
$4.7
*  
unch
unch
Get SNFCA Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 4.65 4.7 4.6313 4.7 7,893
08/28/2014 4.5772 4.7 4.5772 4.7 11,614
08/27/2014 4.55 4.6 4.4901 4.56 31,331
08/26/2014 4.5 4.55 4.42 4.52 38,136
08/25/2014 4.55 4.59 4.5 4.51 11,646
08/22/2014 4.6 4.6 4.52 4.59 4,365
08/21/2014 4.64 4.65 4.5 4.6 10,680
08/20/2014 4.5114 4.65 4.5114 4.64 5,108
08/19/2014 4.56 4.65 4.5592 4.65 12,868
08/18/2014 4.65 4.7 4.45 4.61 35,111
08/15/2014 4.62 4.7 4.4 4.63 51,044
08/14/2014 4.1 5.45 4.07 4.75 113,630
08/13/2014 4.11 4.11 3.9546 4.1 10,813
08/12/2014 4.03 4.09 4.01 4.07 3,933
08/11/2014 4.11 4.12 3.94 4.1 10,142
08/08/2014 3.98 4.11 3.98 4.05 4,832
08/07/2014 4.02 4.17 4.02 4.05 4,130
08/06/2014 4.07 4.08 4 4.05 16,378
08/05/2014 4.05 4.19 4.0228 4.12 13,338
08/04/2014 4.14 4.19 4.08 4.13 8,390
08/01/2014 4.43 4.43 4.05 4.14 13,061
07/31/2014 4.458 4.63 4.3 4.37 2,477
07/30/2014 4.28 4.28 4.18 4.27 8,967
07/29/2014 4.35 4.55 4.28 4.32 6,544
07/28/2014 4.31 4.58 4.22 4.32 15,713
07/25/2014 4.4 4.4 4.3137 4.34 7,191
07/24/2014 4.32 4.46 4.29 4.4 7,719
07/23/2014 4.4 4.47 4.39 4.44 6,364
07/22/2014 4.43 4.64 4.36 4.47 6,760
07/21/2014 4.51 4.512 4.4 4.41 9,602
07/18/2014 4.38 4.39 4.28 4.3699 1,215
07/17/2014 4.28 4.4 4.28 4.35 8,333
07/16/2014 4.37 4.39 4.26 4.35 3,740
07/15/2014 4.39 4.42 4.2701 4.31 4,008
07/14/2014 4.25 4.32 4.2 4.29 6,244
07/11/2014 4.1 4.3 4.1 4.24 2,352
07/10/2014 4.02 4.26 4.02 4.15 24,002
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
04/08/2014 4 4.05 4 4.04 4,819
04/07/2014 4.04 4.04 4.01 4.02 7,316
04/04/2014 4.01 4.05 4 4 19,376
04/03/2014 4.01 4.05 4 4.01 16,506
04/02/2014 4.05 4.1 3.98 4.05 25,958
04/01/2014 4.01 4.1693 4.01 4.08 9,082
03/31/2014 4.04 4.15 4 4.06 32,888
03/28/2014 4.219 4.219 4.09 4.13 14,458
03/27/2014 4.2381 4.2381 4.04 4.13 16,315
03/26/2014 4.17 4.25 4.0685 4.16 2,941
03/25/2014 4.195 4.2 4.04 4.18 14,036
03/24/2014 4.22 4.25 4.03 4.16 12,265
03/21/2014 4.0892 4.3899 4.0892 4.22 99,509
03/20/2014 4.1 4.1 4.01 4.02 13,693
03/19/2014 3.95 4.1 3.95 4.09 15,532
03/18/2014 3.92 4.05 3.9 3.98 7,170
03/17/2014 3.91 3.93 3.8416 3.92 22,842
03/14/2014 3.83 3.93 3.83 3.9 9,321
03/13/2014 3.88 3.95 3.71 3.9 40,992
03/12/2014 3.826 3.9 3.8 3.89 9,617
03/11/2014 3.95 3.95 3.76 3.85 29,759
03/10/2014 3.89 3.93 3.8517 3.9 22,940
03/07/2014 3.99 4 3.93 3.95 5,981
03/06/2014 3.9257 4.01 3.86 3.9 46,226
03/05/2014 3.86 3.9352 3.86 3.9001 17,775
03/04/2014 3.82 3.9896 3.76 3.87 8,980
03/03/2014 3.86 3.9896 3.73 3.85 7,933
02/28/2014 4.03 4.05 3.731 3.89 20,103
02/27/2014 4 4.05 3.88 4 5,571
02/26/2014 4.17 4.2299 3.83 3.9 39,505
02/25/2014 4.17 4.17 4.06 4.16 14,929
02/24/2014 4.2 4.28 4.12 4.2 13,018
02/21/2014 4.1 4.23 4 4.2 23,161
02/20/2014 4.159 4.17 4.02 4.08 10,706
02/19/2014 4.21 4.249 4.1 4.19 11,202
02/18/2014 4.29 4.349 4 4.08 32,197
02/14/2014 4.37 4.39 4.26 4.26 11,639
02/13/2014 4.31 4.44 4.25 4.4 12,146
02/12/2014 4.33 4.44 4.26 4.3799 18,159
02/11/2014 4.35 4.38 4.25 4.29 19,919
02/10/2014 4.3 4.44 4.3 4.39 10,094
02/07/2014 4.34 4.43 4.32 4.35 10,162
02/06/2014 4.44 4.44 4.25 4.43 24,270
02/05/2014 4.42 4.44 4.27 4.43 10,385
02/04/2014 4.41 4.46 4.36 4.44 8,117
02/03/2014 4.48 4.5 4.41 4.41 24,380
01/31/2014 4.49 4.5 4.44 4.499 11,045
01/30/2014 4.5 4.64 4.45 4.58 4,349
01/29/2014 4.54 4.67 4.34 4.6475 6,119
01/28/2014 4.34 4.55 4.33 4.5499 7,357
01/27/2014 4 4.6 3.91 4.36 36,033
01/24/2014 4.51 4.6 4.27 4.37 27,396
01/23/2014 4.62 4.789 4.52 4.54 7,968
01/22/2014 4.69 4.8274 4.5701 4.6 10,786
01/21/2014 4.59 4.82 4.53 4.7399 5,073
01/17/2014 4.82 4.82 4.55 4.65 19,693
01/16/2014 4.75 4.83 4.67 4.74 5,464
01/15/2014 4.64 4.8299 4.53 4.79 10,803
01/14/2014 4.5905 4.6 4.4286 4.5524 12,091
01/13/2014 4.5143 4.619 4.4857 4.6 21,386
01/10/2014 4.6286 4.6286 4.4095 4.4667 14,660
01/09/2014 4.419 4.6286 4.3619 4.619 14,448
01/08/2014 4.3333 4.6095 4.3333 4.5991 50,380
01/07/2014 4.5048 4.619 4.1905 4.2857 31,780
01/06/2014 4.5524 4.5618 4.4571 4.4571 9,438
01/03/2014 4.4762 4.619 4.4762 4.4857 55,794
01/02/2014 4.6381 4.6571 4.419 4.5333 26,242
12/31/2013 4.5524 4.7619 4.4857 4.5905 24,809
12/30/2013 4.6286 4.6515 4.4476 4.6095 22,157
12/27/2013 4.6476 4.6667 4.401 4.6286 27,654
12/26/2013 4.6571 4.6667 4.5333 4.619 10,645
12/24/2013 4.6286 4.6857 4.5143 4.6381 10,022
12/23/2013 4.4 4.6667 4.4 4.619 29,685
12/20/2013 4.4857 4.5238 4.3619 4.3714 54,601
12/19/2013 4.4381 4.4952 4.3905 4.4286 13,693
12/18/2013 4.419 4.5619 4.3714 4.4952 11,804
12/17/2013 4.3905 4.5619 4.3333 4.4381 10,079
12/16/2013 4.4952 4.5524 4.4 4.4762 15,417
12/13/2013 4.4952 4.5714 4.381 4.4952 15,874
12/12/2013 4.4476 4.5582 4.3905 4.5429 7,830
12/11/2013 4.4248 4.4667 4.3905 4.4286 10,203
12/10/2013 4.4857 4.6667 4.419 4.4952 27,039
12/09/2013 4.5619 4.6095 4.401 4.4952 13,061
12/06/2013 4.7143 4.7143 4.381 4.619 24,236
12/05/2013 4.6571 4.7048 4.5714 4.6952 4,167
12/04/2013 4.6905 4.7143 4.5333 4.6667 11,862
12/03/2013 4.7143 4.7143 4.581 4.7048 5,436
12/02/2013 4.7143 4.7524 4.6 4.7143 8,357
11/29/2013 4.5714 4.7619 4.5714 4.7148 4,418
11/27/2013 4.4571 4.6 4.4286 4.6 26,726
11/26/2013 4.5429 4.5895 4.4381 4.4381 14,195
11/25/2013 4.619 4.619 4.4 4.5429 32,017
11/22/2013 4.6667 4.6762 4.5714 4.6667 24,002
11/21/2013 4.6095 4.619 4.5714 4.619 22,899
11/20/2013 4.6286 4.6381 4.5714 4.6286 30,281
11/19/2013 4.5714 4.7524 4.5714 4.581 17,064
11/18/2013 4.6952 5.0286 4.5714 4.5714 95,014
11/15/2013 5.2667 5.619 4.4571 4.8095 101,518
11/14/2013 5.4667 5.581 5.2476 5.3048 14,594
11/13/2013 5.4762 5.6095 5.4668 5.5143 19,800
11/12/2013 5.4676 5.6095 5.4676 5.4762 3,248
11/11/2013 5.6286 5.6381 5.5238 5.6286 20,483
11/08/2013 5.6951 5.6951 5.381 5.6381 5,717
11/07/2013 5.6095 5.6571 5.219 5.3714 33,897
11/06/2013 5.6095 5.7143 5.581 5.6371 6,036
11/05/2013 5.619 5.6762 5.581 5.6762 4,364
11/04/2013 5.6381 5.6667 5.2762 5.6667 12,746
11/01/2013 5.6571 5.6571 5.4952 5.6476 8,884
10/31/2013 5.4762 5.6667 5.4762 5.5905 22,239
10/30/2013 5.4946 5.5619 5.4286 5.5048 14,689
10/29/2013 5.2762 5.5238 5.2762 5.5047 22,089
10/28/2013 4.9999 5.319 4.964 5.219 9,268
10/25/2013 4.981 5.0667 4.8952 5 23,706
10/24/2013 5.0381 5.1714 4.8667 4.9714 33,346
10/23/2013 5.181 5.181 4.9714 5.0476 33,558
10/22/2013 5.2 5.3333 5.1048 5.2095 24,998
10/21/2013 5.2762 5.3524 5.2667 5.3238 11,684
10/18/2013 5.2952 5.3429 5.1524 5.2762 29,616
10/17/2013 5.3429 5.4286 5.3429 5.3619 7,533
10/16/2013 5.4571 5.4857 5.1905 5.4381 26,857
10/15/2013 5.5143 5.581 5.4476 5.4857 70,037
10/14/2013 5.5152 5.5905 5.5143 5.5429 17,974
10/11/2013 5.4381 5.5905 5.4381 5.5333 10,649
10/10/2013 5.4381 5.5905 5.4 5.5429 25,333
10/09/2013 5.2762 5.5514 5.1143 5.4286 37,023
10/08/2013 5.4952 5.5619 5.1048 5.219 20,894
10/07/2013 5.4 5.6667 5.3238 5.4571 36,372
10/04/2013 5.5714 5.7048 5.4476 5.4571 23,586
10/03/2013 5.6381 5.7143 5.4762 5.5238 20,623
10/02/2013 5.7143 5.7143 5.5619 5.7048 20,399
10/01/2013 5.7905 5.8667 5.6952 5.7333 8,384
09/30/2013 5.5048 5.8667 5.5048 5.7714 14,047
09/27/2013 5.8095 5.9119 5.5714 5.6 23,457
09/26/2013 5.8 5.981 5.7619 5.8476 9,135
09/25/2013 5.7524 6.1429 5.7238 5.8095 9,401
09/24/2013 5.8381 5.9048 5.6952 5.7618 13,899
09/23/2013 5.8286 6.0562 5.7438 5.8571 25,957
09/20/2013 6.1429 6.1952 5.8667 5.8667 66,906
09/19/2013 6.2857 6.2857 6.1143 6.1238 11,032
09/18/2013 6.2848 6.3238 6.1905 6.2762 11,233
09/17/2013 6.2381 6.3143 6.1619 6.2476 43,206
09/16/2013 6.3048 6.5714 6.2571 6.2667 38,869
09/13/2013 6.1905 6.4286 6.1905 6.3333 13,391
09/12/2013 6.2 6.3311 6.1714 6.2771 33,301
09/11/2013 6.0952 6.2762 6.0143 6.2381 21,343
09/10/2013 6.0381 6.0952 5.9238 6.0857 8,786
09/09/2013 6.0381 6.0857 5.9524 6.0095 17,311
09/06/2013 5.8952 6.0095 5.8381 5.9714 16,627
09/05/2013 5.8667 5.8914 5.819 5.8857 15,015
09/04/2013 5.7838 5.819 5.7714 5.8 19,106
09/03/2013 5.7238 5.8 5.6857 5.7429 24,765
08/30/2013 5.6305 5.7619 5.619 5.6667 25,639
08/29/2013 5.619 5.7048 5.619 5.6381 12,827
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?