Historical Stock Prices

SNFCA 
$3.9
*  
0.04
 negative 
1.02%
Get SNFCA Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
08/28/2013 5.6381 5.7619 5.5714 5.6095 44,935
08/27/2013 5.0857 5.5333 5.0477 5.5333 40,993
08/26/2013 5.4 5.4 4.9714 5.2095 82,843
08/23/2013 5.4763 5.5428 5.381 5.4476 30,360
08/22/2013 5.6381 5.6381 5.4762 5.5429 5,273
08/21/2013 5.6095 5.6571 5.4762 5.6001 24,843
08/20/2013 5.6762 5.7524 5.4286 5.5238 12,720
08/19/2013 5.7429 5.8286 5.5238 5.6667 27,048
08/16/2013 5.6381 6.019 5.4286 5.7905 95,371
08/15/2013 5.8381 6.0476 5.6095 5.6571 65,012
08/14/2013 5.8857 6.0761 5.7619 5.9238 65,464
08/13/2013 5.8857 5.9619 5.8095 5.9238 53,053
08/12/2013 5.8286 5.9333 5.6571 5.8381 16,067
08/09/2013 5.819 5.9048 5.7905 5.8476 17,726
08/08/2013 5.8857 6.0929 5.8571 5.8762 48,179
08/07/2013 5.8762 6.0381 5.7619 5.8857 114,760
08/06/2013 5.7429 5.9238 5.7238 5.8667 24,900
08/05/2013 5.6762 5.819 5.6095 5.7619 21,166
08/02/2013 5.7429 5.7429 5.6096 5.6381 18,668
08/01/2013 5.7914 5.819 5.7381 5.7619 35,108
07/31/2013 5.7143 5.819 5.7143 5.7905 18,967
07/30/2013 5.6762 5.7905 5.6762 5.7238 26,956
07/29/2013 5.7333 5.799 5.6286 5.6858 29,794
07/26/2013 5.8762 5.8857 5.6381 5.781 58,480
07/25/2013 5.6667 5.8951 5.6571 5.8286 31,503
07/24/2013 5.4857 5.781 5.419 5.7524 39,544
07/23/2013 5.3619 5.5143 5.3335 5.5048 18,854
07/22/2013 5.4 5.4571 5.3238 5.3333 68,395
07/19/2013 5.381 5.4762 5.381 5.4 15,325
07/18/2013 5.4952 5.5429 5.3238 5.4382 26,941
07/17/2013 5.4857 5.5333 5.4 5.5048 31,670
07/16/2013 5.5905 5.5906 5.3679 5.4381 58,838
07/15/2013 5.8 5.8 5.5905 5.619 19,721
07/12/2013 5.8 5.8095 5.7619 5.7619 15,764
07/11/2013 5.7048 5.7936 5.6763 5.7714 79,587
07/10/2013 5.6381 5.6857 5.5905 5.6857 23,561
07/09/2013 5.6 5.7238 5.581 5.6381 37,318
07/08/2013 5.5238 5.5333 5.4857 5.5238 34,119
07/05/2013 5.4857 5.5904 5.4476 5.5238 31,514
07/03/2013 5.6857 5.7143 5.381 5.4476 45,801
07/02/2013 5.7619 5.9048 5.6762 5.7143 38,831
07/01/2013 5.7143 5.8762 5.6571 5.7429 117,825
06/28/2013 6.0381 6.0381 5.6286 5.6381 317,850
06/27/2013 6.5333 6.5333 5.8762 6.0286 171,495
06/26/2013 6.7238 6.7238 6.381 6.5333 193,731
06/25/2013 6.7143 6.7143 6.6476 6.6762 84,271
06/24/2013 6.5714 6.7143 6.4953 6.6571 92,570
06/21/2013 6.5143 6.6667 6.4095 6.6095 107,575
06/20/2013 6.4952 6.5143 6.3905 6.4667 70,961
06/19/2013 6.5143 6.6667 6.4857 6.5143 59,480
06/18/2013 6.8381 6.8381 6.4571 6.5714 112,693
06/17/2013 6.7429 6.8476 6.7143 6.8476 53,571
06/14/2013 6.8762 6.8857 6.6762 6.7238 34,269
06/13/2013 6.7429 6.8667 6.7143 6.8476 34,923
06/12/2013 6.7619 6.8095 6.7143 6.7714 65,807
06/11/2013 6.7143 6.8095 6.7143 6.7524 25,096
06/10/2013 6.9048 7.0848 6.8381 6.8857 27,409
06/07/2013 6.7524 7.0952 6.7524 6.8952 57,954
06/06/2013 6.6476 6.7619 6.6476 6.7143 42,556
06/05/2013 6.7524 6.819 6.619 6.6476 51,624
06/04/2013 6.781 6.8095 6.6667 6.8095 57,463
06/03/2013 6.8095 6.8943 6.6381 6.7333 70,380
05/31/2013 6.7143 7 6.7143 6.8 79,299
05/30/2013 6.6762 6.7524 6.6286 6.7429 44,589
05/29/2013 6.6476 6.7362 6.581 6.6905 56,980
05/28/2013 6.7048 6.7429 6.62 6.6857 83,967
05/24/2013 6.581 6.6381 6.4286 6.6381 84,587
05/23/2013 6.4857 6.7619 6.4 6.6095 62,830
05/22/2013 6.6476 6.7714 6.5905 6.6667 95,584
05/21/2013 6.7143 6.8467 6.581 6.6476 154,486
05/20/2013 6.6762 6.8285 6.4286 6.7524 239,939
05/17/2013 6.7048 6.9047 6.5524 6.6381 288,437
05/16/2013 6.5524 6.9048 5.781 6.7333 891,310
05/15/2013 8.4667 8.8467 8.4667 8.7333 168,779
05/14/2013 8.4952 8.5714 8.343 8.4381 128,175
05/13/2013 8.1429 8.5238 8.1429 8.4952 215,785
05/10/2013 7.9238 8.1429 7.9049 8.1429 82,840
05/09/2013 8 8.1419 7.8095 8 89,732
05/08/2013 7.8762 8.2343 7.7524 8.0381 146,351
05/07/2013 7.8381 8.085 7.7238 7.8571 107,217
05/06/2013 7.4857 7.8857 7.4286 7.781 163,216
05/03/2013 7.381 7.581 7.2 7.3905 115,008
05/02/2013 7.2185 7.2667 6.969 7.1905 44,810
05/01/2013 7.5143 7.6381 7.1143 7.1429 77,146
04/30/2013 7.6857 7.8105 7.4381 7.5524 133,381
04/29/2013 6.8857 7.7185 6.8857 7.6857 318,556
04/26/2013 7.1429 7.1714 6.8667 6.8857 59,778
04/25/2013 7.2095 7.2952 7.0477 7.2 126,499
04/24/2013 6.8667 7.2657 6.819 7.0762 198,216
04/23/2013 6.4857 6.9876 6.2857 6.8571 265,830
04/22/2013 6.5048 6.6476 6.2857 6.419 167,699
04/19/2013 6.6667 6.7428 6.4857 6.4952 95,527
04/18/2013 6.7048 6.8094 6.6 6.6571 46,922
04/17/2013 6.6667 6.8 6.5714 6.7048 70,241
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 your brokers before you trade


Want to trade FX?