Security National Financial Corporation Historical Stock Prices

SNFCA 
$5.43
*  
0.0901
1.69%
Get SNFCA Alerts
*Delayed - data as of Apr. 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-APR-2014 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.44  5.90  5.30  5.43 101,254
04/01/2015 5.44 5.9 5.3 5.43 101,254
03/31/2015 5.25 5.34 5.15 5.3399 15,130
03/30/2015 5.35 5.36 5.29 5.31 5,082
03/27/2015 5.36 5.421 5.343 5.36 4,586
03/26/2015 5.4 5.45 5.31 5.38 12,730
03/25/2015 5.4198 5.4359 5.4 5.41 2,906
03/24/2015 5.4 5.4176 5.4 5.407 1,449
03/23/2015 5.54 5.6 5.28 5.39 26,927
03/20/2015 5.91 5.93 5.62 5.69 12,902
03/19/2015 5.93 5.93 5.83 5.92 2,083
03/18/2015 5.92 5.99 5.72 5.81 25,073
03/17/2015 6 6 5.59 5.92 21,430
03/16/2015 5.99 5.9999 5.95 5.99 6,903
03/13/2015 5.99 5.99 5.9 5.99 3,201
03/12/2015 5.99 6 5.95 6 4,216
03/11/2015 5.99 6.03 5.91 5.99 4,938
03/10/2015 5.99 6.014 5.99 5.99 1,806
03/09/2015 5.9 6.01 5.85 6.01 5,476
03/06/2015 5.9 5.9 5.86 5.9 5,172
03/05/2015 5.9535 5.9535 5.87 5.8715 7,347
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
12/03/2014 4.8095 4.8095 4.7238 4.7905 11,713
12/02/2014 4.8095 4.8286 4.6476 4.8 9,216
12/01/2014 4.8 4.8477 4.7524 4.8143 40,525
11/28/2014 4.8571 4.8571 4.781 4.8476 6,308
11/26/2014 4.5429 4.8571 4.5238 4.7714 41,639
11/25/2014 4.8571 4.8571 4.4476 4.4476 27,306
11/24/2014 4.8667 4.9238 4.7048 4.7619 19,419
11/21/2014 4.9238 4.9238 4.8381 4.9143 1,693
11/20/2014 4.9333 4.9333 4.8571 4.9048 1,079
11/19/2014 4.9048 4.9714 4.7905 4.8857 8,732
11/18/2014 4.9905 4.9905 4.8476 4.9525 3,585
11/17/2014 5 5.0857 4.8095 5 19,693
11/14/2014 4.9048 5.0952 4.8476 4.9333 39,504
11/13/2014 4.8 4.9048 4.7429 4.9048 18,614
11/12/2014 4.7905 4.8 4.7156 4.7619 13,985
11/11/2014 4.7905 4.7905 4.7048 4.7524 2,402
11/10/2014 4.7524 4.7524 4.7048 4.7048 10,781
11/07/2014 4.7524 4.7524 4.6952 4.7238 1,848
11/06/2014 4.6667 4.7619 4.6667 4.7333 3,109
11/05/2014 4.7619 4.7619 4.5429 4.7429 19,061
11/04/2014 4.7143 4.7619 4.6572 4.6857 12,363
11/03/2014 4.7333 4.7619 4.6857 4.7619 15,308
10/31/2014 4.7714 4.7714 4.6857 4.7524 8,022
10/30/2014 4.4857 4.7714 4.4857 4.7429 14,457
10/29/2014 4.7714 4.7714 4.4857 4.7143 23,712
10/28/2014 4.7143 4.7619 4.7143 4.7524 6,743
10/27/2014 4.7524 4.7714 4.7143 4.7143 6,825
10/24/2014 4.7524 4.7905 4.7143 4.7429 6,304
10/23/2014 4.7524 4.7619 4.7048 4.7524 9,417
10/22/2014 4.7143 4.7524 4.6952 4.7143 8,546
10/21/2014 4.7524 4.7524 4.6571 4.7048 17,540
10/20/2014 4.6857 4.7524 4.6857 4.7143 37,649
10/17/2014 4.7524 4.7524 4.6762 4.6857 28,517
10/16/2014 4.7524 4.7524 4.5333 4.7333 7,956
10/15/2014 5.0476 5.0762 4.6857 4.7524 14,159
10/14/2014 4.6857 4.7619 4.6667 4.7143 14,264
10/13/2014 4.6952 4.6952 4.5524 4.6857 14,767
10/10/2014 4.6952 4.6952 4.4667 4.6952 11,278
10/09/2014 4.6952 4.6952 4.6667 4.6952 1,421
10/08/2014 4.619 4.6952 4.619 4.6952 5,536
10/07/2014 4.619 4.7143 4.619 4.6952 7,827
10/06/2014 4.6571 4.6952 4.6095 4.6952 6,832
10/03/2014 4.6952 4.6952 4.639 4.6857 5,230
10/02/2014 4.6762 4.7143 4.5248 4.6762 22,898
10/01/2014 4.7333 4.7333 4.6477 4.7143 15,644
09/30/2014 4.7333 4.7333 4.6667 4.7333 8,721
09/29/2014 4.6286 4.7238 4.6286 4.7143 14,231
09/26/2014 4.7238 4.7238 4.6286 4.7238 10,024
09/25/2014 4.7238 4.7238 4.6286 4.6381 8,962
09/24/2014 4.6476 4.7048 4.4857 4.6952 9,559
09/23/2014 4.7048 4.7048 4.6095 4.6857 19,404
09/22/2014 4.7143 4.7143 4.6 4.6667 21,382
09/19/2014 4.7048 4.7143 4.6476 4.7143 18,852
09/18/2014 4.6952 4.6952 4.6095 4.6952 3,981
09/17/2014 4.5524 4.7143 4.5524 4.6571 19,628
09/16/2014 4.4952 4.619 4.4762 4.619 14,673
09/15/2014 4.5238 4.5238 4.4476 4.4857 28,857
09/12/2014 4.419 4.5238 4.419 4.5143 10,800
09/11/2014 4.4476 4.4762 4.4095 4.4667 11,445
09/10/2014 4.4667 4.4762 4.4286 4.4762 2,922
09/09/2014 4.4762 4.4762 4.381 4.4667 17,171
09/08/2014 4.419 4.4762 4.3354 4.4476 18,994
09/05/2014 4.3333 4.4667 4.2148 4.4667 32,380
09/04/2014 4.4571 4.4667 4.3429 4.381 12,757
09/03/2014 4.4762 4.4762 4.2857 4.4381 12,461
09/02/2014 4.4762 4.4762 4.3143 4.4095 12,907
08/29/2014 4.4286 4.4762 4.4108 4.4762 8,288
08/28/2014 4.3592 4.4762 4.3592 4.4762 12,195
08/27/2014 4.3333 4.381 4.2763 4.3429 32,898
08/26/2014 4.2857 4.3333 4.2095 4.3048 40,043
08/25/2014 4.3333 4.3714 4.2857 4.2952 12,228
08/22/2014 4.381 4.381 4.3048 4.3714 4,583
08/21/2014 4.419 4.4286 4.2857 4.381 11,214
08/20/2014 4.2966 4.4286 4.2966 4.419 5,363
08/19/2014 4.3429 4.4286 4.3421 4.4286 13,511
08/18/2014 4.4286 4.4762 4.2381 4.3905 36,867
08/15/2014 4.4 4.4762 4.1905 4.4095 53,596
08/14/2014 3.9048 5.1905 3.8762 4.5238 119,311
08/13/2014 3.9143 3.9143 3.7663 3.9048 11,354
08/12/2014 3.8381 3.8952 3.819 3.8762 4,130
08/11/2014 3.9143 3.9238 3.7524 3.9048 10,649
08/08/2014 3.7905 3.9143 3.7905 3.8571 5,074
08/07/2014 3.8286 3.9714 3.8286 3.8571 4,336
08/06/2014 3.8762 3.8857 3.8095 3.8571 17,197
08/05/2014 3.8571 3.9905 3.8312 3.9238 14,005
08/04/2014 3.9429 3.9905 3.8857 3.9333 8,809
08/01/2014 4.219 4.219 3.8571 3.9429 13,714
07/31/2014 4.2457 4.4095 4.0952 4.1619 2,601
07/30/2014 4.0762 4.0762 3.981 4.0667 9,415
07/29/2014 4.1429 4.3333 4.0762 4.1143 6,871
07/28/2014 4.1048 4.3619 4.019 4.1143 16,499
07/25/2014 4.1905 4.1905 4.1083 4.1333 7,551
07/24/2014 4.1143 4.2476 4.0857 4.1905 8,105
07/23/2014 4.1905 4.2571 4.181 4.2286 6,682
07/22/2014 4.219 4.419 4.1524 4.2571 7,098
07/21/2014 4.2952 4.2971 4.1905 4.2 10,082
07/18/2014 4.1714 4.181 4.0762 4.1618 1,276
07/17/2014 4.0762 4.1905 4.0762 4.1429 8,750
07/16/2014 4.1619 4.181 4.0571 4.1429 3,927
07/15/2014 4.181 4.2095 4.0668 4.1048 4,208
07/14/2014 4.0476 4.1143 4 4.0857 6,556
07/11/2014 3.9048 4.0952 3.9048 4.0381 2,470
07/10/2014 3.8286 4.0571 3.8286 3.9524 25,202
07/09/2014 4.0857 4.0952 4.0571 4.0571 874
07/08/2014 4.0762 4.0857 4.0743 4.0857 1,772
07/07/2014 4.0857 4.0857 4.0569 4.0571 1,611
07/03/2014 4.0476 4.0952 4.0476 4.0762 8,270
07/02/2014 4.0762 4.0952 4.0571 4.0857 7,946
07/01/2014 4.0952 4.0952 4.0286 4.0762 3,909
06/30/2014 4.1476 4.1476 4 4.0667 10,609
06/27/2014 4.1809 4.181 4.0857 4.181 3,537
06/26/2014 4.0571 4.1619 4.0571 4.1237 1,440
06/25/2014 4.219 4.219 4.0381 4.1048 11,815
06/24/2014 3.9905 4.1333 3.9905 4.052 5,203
06/23/2014 4.181 4.181 4.0095 4.0429 3,507
06/20/2014 4.2381 4.2952 4.0333 4.0857 30,359
06/19/2014 4.181 4.3048 4.1429 4.2667 10,581
06/18/2014 4.1714 4.2857 4.0952 4.1714 7,612
06/17/2014 4.1048 4.5332 4 4.2 16,852
06/16/2014 4.1429 4.1905 4.0981 4.181 7,141
06/13/2014 4.2286 4.2286 4.1429 4.181 8,336
06/12/2014 4.1905 4.2 3.9429 4.2 17,553
06/11/2014 4.1905 4.1905 4.0762 4.1905 22,220
06/10/2014 3.9905 4.3714 3.8476 4.1714 50,763
06/09/2014 3.9714 4 3.9714 3.981 5,530
06/06/2014 3.8095 4.019 3.8095 3.9619 13,759
06/05/2014 3.7333 4.0381 3.7281 4.0381 60,241
06/04/2014 3.6571 3.7524 3.6571 3.7429 5,811
06/03/2014 3.7333 3.7333 3.7238 3.7238 1,541
06/02/2014 3.7524 3.7524 3.6952 3.7333 6,441
05/30/2014 3.6667 3.7524 3.6286 3.6952 10,501
05/29/2014 3.7143 3.7429 3.6952 3.7333 7,363
05/28/2014 3.6952 3.7143 3.6571 3.7048 2,763
05/27/2014 3.7143 3.7143 3.6763 3.6857 2,227
05/23/2014 3.7333 3.7524 3.6952 3.7048 2,459
05/22/2014 3.7048 3.7524 3.5048 3.7429 14,494
05/21/2014 3.7429 3.7524 3.6981 3.7524 1,949
05/20/2014 3.7524 3.781 3.6857 3.7524 4,333
05/19/2014 3.6476 3.8238 3.6476 3.7714 3,324
05/16/2014 3.8095 3.8381 3.7143 3.7429 9,051
05/15/2014 3.8381 3.8476 3.7787 3.8472 4,912
05/14/2014 3.8095 3.8571 3.8095 3.8381 5,556
05/13/2014 3.7905 3.8571 3.7905 3.8286 8,335
05/12/2014 3.781 3.8476 3.781 3.8095 8,844
05/09/2014 3.8381 3.8571 3.7638 3.819 3,559
05/08/2014 3.8467 3.8476 3.7733 3.8381 6,536
05/07/2014 3.7238 3.8371 3.7238 3.7714 5,980
05/06/2014 3.7048 3.7905 3.7048 3.7429 6,959
05/05/2014 3.7048 3.7524 3.6952 3.7238 9,768
05/02/2014 3.8 3.8 3.7048 3.7143 7,107
05/01/2014 3.6762 3.7619 3.619 3.7143 18,556
04/30/2014 3.7904 3.7904 3.601 3.7048 10,698
04/29/2014 3.6762 3.7809 3.6572 3.7143 12,003
04/28/2014 3.8095 3.8381 3.6952 3.7048 12,731
04/25/2014 3.8286 3.8571 3.6381 3.7905 9,672
04/24/2014 3.6952 3.8095 3.5248 3.8 24,102
04/23/2014 3.6895 3.8476 3.4476 3.5333 58,794
04/22/2014 3.6667 3.7143 3.6 3.6857 13,737
04/21/2014 3.7143 3.7143 3.6857 3.7143 5,437
04/17/2014 3.7242 3.752 3.6667 3.7143 13,712
04/16/2014 3.7714 3.8571 3.7524 3.7524 14,254
04/15/2014 3.8571 3.8571 3.8 3.819 13,411
04/14/2014 3.8286 3.8571 3.7524 3.7714 17,542
04/11/2014 3.8286 3.8286 3.781 3.8095 17,747
04/10/2014 3.8476 3.8476 3.8 3.8286 20,250
04/09/2014 3.8476 3.8476 3.8381 3.8476 4,877
04/08/2014 3.8095 3.8571 3.8095 3.8476 5,060
04/07/2014 3.8476 3.8476 3.819 3.8286 7,682
04/04/2014 3.819 3.8571 3.8095 3.8095 20,345
04/03/2014 3.819 3.8571 3.8095 3.819 17,331
04/02/2014 3.8571 3.9048 3.7905 3.8571 27,256
04/01/2014 3.819 3.9708 3.819 3.8857 9,536
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?