Security National Financial Corporation Class A Common Stock Historical Stock Prices

SNFCA 
$4.53
*  
0.04
0.88%
Get SNFCA Alerts
*Delayed - data as of May 23, 2016  -  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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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 4.66 4.66 4.45 4.53 15,857
05/20/2016 4.53 4.67 4.53 4.57 7,802
05/19/2016 4.76 4.76 4.54 4.56 9,297
05/18/2016 4.63 4.72 4.54 4.68 6,241
05/17/2016 4.8 4.81 4.63 4.63 19,010
05/16/2016 4.25 4.84 4.25 4.76 18,713
05/13/2016 4.55 4.59 4.55 4.5868 10,961
05/12/2016 4.68 4.8 4.554 4.6 11,038
05/11/2016 4.74 4.8 4.664 4.76 20,421
05/10/2016 4.84 4.85 4.68 4.74 9,177
05/09/2016 4.85 4.86 4.82 4.84 2,546
05/06/2016 4.94 4.94 4.848 4.9 1,792
05/05/2016 4.88 4.93 4.85 4.9 10,880
05/04/2016 4.95 4.95 4.9 4.93 377
05/03/2016 4.9588 4.9595 4.85 4.92 6,955
05/02/2016 4.92 4.94 4.92 4.92 3,127
04/29/2016 4.95 5 4.85 4.9 10,417
04/28/2016 4.99 5 4.9248 4.94 15,383
04/27/2016 4.87 4.99 4.87 4.98 6,588
04/26/2016 4.97 5.01 4.8 4.91 27,036
04/25/2016 4.92 4.9818 4.88 4.89 11,462
04/22/2016 4.9501 4.99 4.92 4.96 8,029
04/21/2016 4.98 4.99 4.94 4.9599 8,273
04/20/2016 5.02 5.02 4.96 5 7,215
04/19/2016 5.02 5.05 4.99 5.05 9,290
04/18/2016 5.05 5.05 5.02 5.02 5,052
04/15/2016 5.05 5.07 5.03 5.04 6,521
04/14/2016 5.045 5.08 5.03 5.07 7,653
04/13/2016 5.03 5.04 5 5.01 17,314
04/12/2016 5.0001 5.051 5.0001 5.0268 4,111
04/11/2016 5.02 5.04 5 5.0145 8,235
04/08/2016 5.07 5.07 4.9 5.0033 9,143
04/07/2016 5.06 5.07 5.016 5.04 24,475
04/06/2016 5.08 5.08 5.06 5.06 5,240
04/05/2016 5.07 5.08 5.05 5.06 6,763
04/04/2016 5.1 5.13 5.07 5.08 3,259
04/01/2016 5 5.16 5 5.12 66,813
03/31/2016 5.18 5.2 4.95 5.09 22,525
03/30/2016 5.35 5.36 5.194 5.2 9,042
03/29/2016 5.36 5.44 5.27 5.27 9,425
03/28/2016 5.34 5.361 5.33 5.35 5,693
03/24/2016 5.22 5.36 5.22 5.3524 2,750
03/23/2016 5.36 5.36 5.31 5.3599 6,580
03/22/2016 5.34 5.355 5.2 5.3468 14,940
03/21/2016 5.34 5.364 5.33 5.345 13,763
03/18/2016 5.44 5.48 5.34 5.37 12,366
03/17/2016 5.45 5.47 5.36 5.47 4,471
03/16/2016 5.42 5.4962 5.41 5.45 2,476
03/15/2016 5.4999 5.4999 5.4 5.46 2,541
03/14/2016 5.48 5.5 5.4137 5.5 10,325
03/11/2016 5.45 5.54 5.07 5.48 20,506
03/10/2016 5.55 5.839 5.45 5.5 3,449
03/09/2016 5.5 5.54 5.432 5.5 3,323
03/08/2016 5.47 5.78 5.46 5.48 9,834
03/07/2016 5.39 5.5 5.39 5.46 4,680
03/04/2016 5.35 5.46 5.35 5.44 13,713
03/03/2016 5.4 5.43 5.35 5.35 7,851
03/02/2016 5.33 5.4999 5.33 5.4 7,961
03/01/2016 5.4 5.45 5.34 5.3975 14,207
02/29/2016 5.53 5.87 5.4 5.43 26,717
02/26/2016 5.63 5.63 5.46 5.49 6,667
02/25/2016 5.54 5.54 5.4972 5.53 2,215
02/24/2016 5.45 5.59 5.42 5.52 10,938
02/23/2016 5.46 5.4999 5.46 5.47 4,752
02/22/2016 5.5 5.59 5.4852 5.5 29,807
02/19/2016 5.62 5.66 5.48 5.48 3,806
02/18/2016 5.64 6.1501 5.53 5.58 6,493
02/17/2016 5.47 5.6 5.47 5.6 8,673
02/16/2016 5.45 5.58 5.32 5.51 16,616
02/12/2016 5.49 5.64 5.48 5.63 2,680
02/11/2016 5.5 5.5 5.22 5.39 14,064
02/10/2016 5.5 5.5 5.3142 5.3999 7,041
02/09/2016 5.54 5.5501 5.41 5.51 6,542
02/08/2016 5.72 5.82 5.46 5.53 12,169
02/05/2016 5.9 6.1 5.77 5.8 2,853
02/04/2016 5.61 5.8 5.61 5.8 4,915
02/03/2016 5.5 5.69 5.47 5.63 26,633
02/02/2016 5.53 5.53 5.49 5.49 1,383
02/01/2016 5.73 5.73 5.54 5.55 12,576
01/29/2016 5.46 5.698 5.46 5.53 10,625
01/28/2016 5.581 5.581 5.49 5.53 10,414
01/27/2016 5.6 5.6001 5.4001 5.52 4,292
01/26/2016 5.72 5.8 5.46 5.6 26,675
01/25/2016 5.99 5.99 5.7 5.8 10,378
01/22/2016 5.9 5.99 5.7926 5.91 19,467
01/21/2016 5.77 6.0125 5.77 5.85 6,779
01/20/2016 6.13 6.13 5.65 5.89 35,177
01/19/2016 6.09 6.21 5.658 5.9299 19,548
01/15/2016 6.25 6.37 6.25 6.26 2,888
01/14/2016 6.37 6.49 6.09 6.36 6,895
01/13/2016 6.69 6.69 6.21 6.26 22,347
01/12/2016 6.4762 6.5619 6.419 6.4571 6,360
01/11/2016 6.6095 6.6095 6.0952 6.4667 17,936
01/08/2016 6.5619 6.5619 6.3714 6.419 8,720
01/07/2016 6.2857 6.5523 6.2857 6.4762 41,281
01/06/2016 6.2362 6.2762 6.195 6.2762 11,133
01/05/2016 6.219 6.2858 6.219 6.2857 5,983
01/04/2016 6.2 6.2762 6.1124 6.219 4,833
12/31/2015 5.981 6.2857 5.981 6.2381 13,114
12/30/2015 6.0571 6.181 5.9619 6.0857 7,537
12/29/2015 6 6.181 6 6.0872 14,997
12/28/2015 6.0952 6.1429 5.9238 6.019 27,475
12/24/2015 6.4762 6.4762 6.0571 6.1419 3,085
12/23/2015 6.1905 6.2286 6.0381 6.0952 9,520
12/22/2015 6.0952 6.2286 6.0476 6.1048 5,063
12/21/2015 6.1238 6.3334 6.0086 6.0666 8,722
12/18/2015 6.1619 6.3905 6.0476 6.2762 13,702
12/17/2015 6.4095 6.4095 6.1429 6.181 3,756
12/16/2015 6.2324 6.3714 6.1429 6.2286 16,745
12/15/2015 6.3524 6.4476 6.2524 6.2524 5,432
12/14/2015 6.3524 6.381 6.1905 6.3476 16,470
12/11/2015 6.3429 6.381 6.3333 6.3333 2,706
12/10/2015 6.4571 6.4667 6.3238 6.4095 3,910
12/09/2015 6.5238 6.5238 6.4095 6.4402 2,320
12/08/2015 6.4286 6.539 6.4095 6.5048 8,467
12/07/2015 6.3905 6.4667 6.3381 6.4 4,785
12/04/2015 6.3253 6.4 6.2607 6.4 632
12/03/2015 6.3238 6.3238 6.2381 6.2381 3,265
12/02/2015 6.3714 6.381 6.3097 6.361 2,646
12/01/2015 6.3429 6.3762 6.3048 6.3762 1,440
11/30/2015 6.3143 6.5143 6.3143 6.4762 8,299
11/27/2015 6.2667 6.3143 6.2667 6.3143 5,158
11/25/2015 6.3524 6.3543 6.2724 6.2724 2,107
11/24/2015 6.3332 6.3332 6.2571 6.2571 918
11/23/2015 6.2286 6.36 6.2286 6.2762 13,807
11/20/2015 6.3238 6.3524 6.2095 6.2667 9,276
11/19/2015 6.2273 6.3143 6.2273 6.2758 2,186
11/18/2015 6.3143 6.3714 6.3143 6.3143 3,210
11/17/2015 6.4 6.4 6.019 6.219 15,074
11/16/2015 6.0095 6.3977 6.0095 6.3524 29,529
11/13/2015 5.6581 6.2381 5.6581 6.2 35,607
11/12/2015 5.7143 5.7381 5.6762 5.6762 7,725
11/11/2015 5.7143 5.7619 5.7143 5.7333 4,512
11/10/2015 5.6571 5.7333 5.6571 5.6762 6,491
11/09/2015 5.7143 5.7333 5.5714 5.6286 12,944
11/06/2015 5.6772 5.7143 5.6 5.6095 4,969
11/05/2015 5.6476 5.7428 5.6476 5.7428 2,739
11/04/2015 5.6286 5.7429 5.6286 5.7333 5,285
11/03/2015 5.6381 5.7238 5.6381 5.7238 10,137
11/02/2015 5.7429 5.7429 5.619 5.7333 7,809
10/30/2015 5.6762 5.8476 5.6381 5.8 8,045
10/29/2015 5.8552 5.8552 5.6534 5.7048 7,876
10/28/2015 5.9048 5.9048 5.8382 5.8619 2,115
10/27/2015 5.8667 5.9238 5.819 5.819 9,443
10/26/2015 5.8571 6.0088 5.8381 5.8571 15,574
10/23/2015 5.819 6.0286 5.819 5.8762 11,679
10/22/2015 5.9524 6 5.819 5.819 9,991
10/21/2015 5.9524 5.9619 5.8095 5.8381 13,465
10/20/2015 5.9524 6 5.8095 5.819 10,851
10/19/2015 6 6.1143 5.8095 5.8095 20,624
10/16/2015 6.1048 6.1048 6.0095 6.019 5,065
10/15/2015 5.9524 6.0762 5.9524 6 10,025
10/14/2015 6.0476 6.1571 5.8476 5.8476 20,898
10/13/2015 5.9905 6.1714 5.9905 6.0762 4,957
10/12/2015 6.019 6.2667 5.8381 6.019 38,186
10/09/2015 6.1905 6.2095 6.0952 6.1714 9,750
10/08/2015 6.2381 6.259 5.8762 5.981 11,029
10/07/2015 6.3 6.3 6.2381 6.2381 5,120
10/06/2015 5.9714 6.3143 5.9714 6.1905 23,582
10/05/2015 5.8667 6.1524 5.8667 6.0762 10,725
10/02/2015 6.1429 6.6 5.7238 5.8476 59,764
10/01/2015 6.3905 6.3905 6.1067 6.2857 8,701
09/30/2015 6.3048 6.6 6.1429 6.3905 25,078
09/29/2015 6.381 6.4762 5.9914 6.1905 23,402
09/28/2015 6.4476 6.4667 5.9099 6.3524 62,833
09/25/2015 6.5714 6.7333 6.419 6.4857 23,530
09/24/2015 6.6762 6.7524 6.5619 6.6762 19,021
09/23/2015 6.4571 6.7333 6.381 6.6381 31,464
09/22/2015 6.5333 6.619 6.3714 6.5143 5,806
09/21/2015 6.419 6.6476 6.3429 6.4857 22,349
09/18/2015 6.5048 6.8381 6.4286 6.4286 20,892
09/17/2015 6.4667 6.6857 6.3429 6.619 15,829
09/16/2015 6.3714 6.581 6.3048 6.5714 29,680
09/15/2015 6.4286 6.5524 6.2952 6.419 11,373
09/14/2015 6.5714 6.7238 6.2667 6.381 53,716
09/11/2015 6.7143 6.819 6.5905 6.7333 13,586
09/10/2015 6.6952 6.8286 6.6286 6.6571 2,881
09/09/2015 6.7905 6.8667 6.6286 6.7142 4,024
09/08/2015 6.5714 6.8476 6.5362 6.781 34,572
09/04/2015 6.6667 6.9048 6.581 6.6095 22,079
09/03/2015 6.981 7 6.6571 6.6857 25,321
09/02/2015 7 7 6.6476 6.7905 16,343
09/01/2015 6.9333 7.0476 6.5048 6.6667 18,730
08/31/2015 6.6762 7.1333 6.6571 6.8571 24,087
08/28/2015 7.0571 7.0952 6.6667 6.7048 19,004
08/27/2015 6.6571 7.019 6.5476 6.9429 17,687
08/26/2015 6.4952 7.0381 6.4381 6.5905 34,137
08/25/2015 6.7619 6.9279 6.4286 6.4952 13,589
08/24/2015 6.9524 7.0952 6.2667 6.581 57,501
08/21/2015 6.8286 7.1619 6.8286 7.0476 22,309
08/20/2015 7.2095 7.28 6.8667 7.0952 21,655
08/19/2015 7.5143 7.5143 7.2668 7.3714 14,026
08/18/2015 7.4095 7.5619 7.2 7.4381 21,266
08/17/2015 7.619 7.6389 7.2952 7.4286 35,635
08/14/2015 7.4286 7.5714 7.3567 7.5333 9,068
08/13/2015 7.2 7.5619 7.1239 7.3429 16,299
08/12/2015 7.4571 7.6094 7.1714 7.2095 34,076
08/11/2015 7.8762 7.8762 7.4763 7.5238 28,065
08/10/2015 7.8381 7.8381 7.4477 7.5238 26,210
08/07/2015 7.6952 7.7333 7.3333 7.4286 16,998
08/06/2015 7.5905 7.8952 7.4 7.7524 52,506
08/05/2015 7.5905 7.7048 7.3048 7.6 22,788
08/04/2015 7.381 7.6952 7.3592 7.619 36,671
08/03/2015 7.2857 7.4762 7.0571 7.4095 26,644
07/31/2015 7.4286 7.4762 7.1525 7.4 19,633
07/30/2015 7.3048 7.419 7.1333 7.3143 21,062
07/29/2015 7.0857 7.2381 6.8762 7.0571 32,432
07/28/2015 7.4286 7.4476 7.2667 7.2857 29,043
07/27/2015 7.1429 7.3333 6.8476 7.3142 29,623
07/24/2015 7.1429 7.1429 6.7905 7.0286 8,401
07/23/2015 7.1238 7.1333 6.8286 6.981 14,712
07/22/2015 6.7905 7.0667 6.7629 6.9905 14,295
07/21/2015 7.2762 7.2762 6.7333 6.8286 21,665
07/20/2015 7.3143 7.5523 6.819 6.8476 74,853
07/17/2015 7.3238 7.6 7.0857 7.2762 56,434
07/16/2015 6.5714 7.3619 6.5714 7.2095 112,362
07/15/2015 6.4381 6.6857 6.4 6.6857 35,405
07/14/2015 6.4476 6.5143 6.3429 6.4952 11,358
07/13/2015 6.5143 6.5143 6.3029 6.4476 26,406
07/10/2015 6.5143 6.5238 6.4381 6.5143 37,755
07/09/2015 6.4952 6.4952 6.4476 6.4952 10,545
07/08/2015 6.5333 6.5524 6.4476 6.4476 8,357
07/07/2015 6.5524 6.5524 6.3905 6.5429 10,395
07/06/2015 6.5524 6.5524 6.1933 6.5143 19,400
07/02/2015 6.419 6.5618 6.1143 6.4952 25,007
07/01/2015 6.5714 6.5714 6.3429 6.419 16,945
06/30/2015 6.5524 6.5714 6.0476 6.4095 77,826
06/29/2015 6.5238 6.5429 6.3714 6.4001 17,969
06/26/2015 6.4857 6.5714 6.381 6.381 12,047
06/25/2015 6.5524 6.6095 6.381 6.5048 10,234
06/24/2015 6.4857 6.5714 6.381 6.5524 18,997
06/23/2015 6.5714 6.5714 6.419 6.5714 15,393
06/22/2015 6.4762 6.6571 6.4095 6.5429 26,225
06/19/2015 6.5429 6.6667 6.4476 6.619 22,911
06/18/2015 6.4762 6.5381 6.3619 6.5238 19,861
06/17/2015 6.4286 6.4762 6.2762 6.3333 11,350
06/16/2015 6.5238 6.5238 6.219 6.2857 16,912
06/15/2015 6.4571 6.6476 6.2667 6.4476 21,292
06/12/2015 6.5429 6.5429 6.3238 6.4762 3,583
06/11/2015 6.4257 6.4762 6.2771 6.3143 19,125
06/10/2015 6.4476 6.4762 6.2762 6.2857 12,541
06/09/2015 6.5619 6.5619 6.2476 6.2762 17,377
06/08/2015 6.6667 6.6667 6.1905 6.3905 21,577
06/05/2015 6.581 6.581 6.2857 6.381 5,462
06/04/2015 6.4476 6.5238 6.181 6.4664 10,524
06/03/2015 6.301 6.6476 6.2286 6.5238 28,267
06/02/2015 6.6476 6.6667 6.1619 6.4762 47,015
06/01/2015 6.1143 6.6667 6.0286 6.6571 70,399
05/29/2015 6.1429 6.181 5.981 6.1048 13,622
05/28/2015 6.0381 6.0381 6 6.019 10,824
05/27/2015 5.9524 6.0476 5.9333 5.981 16,334
05/26/2015 6.0952 6.0952 5.9049 5.9429 13,627
05/22/2015 6.0762 6.0952 5.8408 5.9048 22,819
05/21/2015 5.8286 6.0857 5.8286 6.0476 13,880
05/20/2015 5.8286 5.8952 5.7333 5.8 16,578
*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?