Quantcast

Security National Financial Corporation Class A Common Stock Historical Stock Prices

SNFCA 
$5.125
*  
0.025
0.49%
Get SNFCA Alerts
*Delayed - data as of Aug. 21, 2018  -  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: 3 Month, From 21-MAY-2018 TO 21-AUG-2018

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 5.10 5.15 5.05 5.125 4,899
08/21/2018 5.15 5.15 5.05 5.1 5,446
08/20/2018 5.1 5.25 5.0514 5.15 4,828
08/17/2018 5.25 5.25 5.15 5.15 5,666
08/16/2018 5.35 5.4 5.25 5.25 4,991
08/15/2018 5.35 5.35 5.3 5.35 21,927
08/14/2018 5.15 5.35 5.15 5.35 60,870
08/13/2018 5.05 5.15 4.805 5.15 19,173
08/10/2018 5.05 5.05 5.045 5.045 538
08/09/2018 5.05 5.1 5.05 5.05 3,111
08/08/2018 5.05 5.09 5.05 5.05 3,607
08/07/2018 5.15 5.195 5.0406 5.05 2,769
08/06/2018 5.1 5.2 5.05 5.1 6,895
08/03/2018 5.2 5.2 5.1 5.1 4,008
08/02/2018 5.25 5.25 5.1 5.15 5,534
08/01/2018 5.2343 5.2343 5.2343 5.2343 494
07/31/2018 5.2 5.25 5.15 5.15 11,151
07/30/2018 5.3 5.3 5.2 5.2 6,393
07/27/2018 5.275 5.35 5.2 5.3 3,698
07/26/2018 5.25 5.35 5.25 5.35 3,285
07/25/2018 5.25 5.35 5.25 5.35 4,525
07/24/2018 5.2 5.35 5.2 5.25 1,024
07/23/2018 5.2 5.3 5.2 5.2 1,749
07/20/2018 5.345 5.345 5.2 5.25 8,483
07/19/2018 5.35 5.35 5.25 5.3 10,880
07/18/2018 5.3 5.35 5.2501 5.35 4,339
07/17/2018 5.35 5.35 5.35 5.35 00
07/16/2018 5.3 5.35 5.3 5.35 6,223
07/13/2018 5.15 5.24 5.15 5.2355 4,278
07/12/2018 5.225 5.25 5.1 5.25 13,068
07/11/2018 5.25 5.2643 5.21 5.25 1,708
07/10/2018 5.4 5.405 5.21 5.3 8,730
07/09/2018 5.3 5.425 5.3 5.3999 8,860
07/06/2018 5.3 5.445 5.25 5.35 2,565
07/05/2018 5.35 5.355 5.2 5.2 4,551
07/03/2018 5.3 5.35 5.3 5.35 844
07/02/2018 5.2 5.5 5.2 5.35 12,347
06/29/2018 5.188 5.2 5.15 5.2 3,386
06/28/2018 5.225 5.225 5.15 5.15 5,736
06/27/2018 5.15 5.2 5.095 5.2 2,431
06/26/2018 5.25 5.25 4.95 5.2 23,307
06/25/2018 5.3 5.35 5.3 5.3 3,184
06/22/2018 5.379 5.4 5.3 5.4 4,693
06/21/2018 5.4088 5.4088 5.3643 5.4 3,722
06/20/2018 5.4 5.45 5.4 5.45 3,671
06/19/2018 5.35 5.45 5.35 5.4 9,733
06/18/2018 5.3 5.45 5.3 5.45 4,868
06/15/2018 5.2998 5.45 5.2998 5.45 7,044
06/14/2018 5.3498 5.3498 5.33 5.33 576
06/13/2018 5.2842 5.325 5.2842 5.305 4,821
06/12/2018 5.284 5.345 5.25 5.345 7,972
06/11/2018 5.3 5.35 5.3 5.3 7,905
06/08/2018 5.305 5.35 5.25 5.25 4,074
06/07/2018 5.3 5.4 5.3 5.4 6,387
06/06/2018 5.3 5.4 5.3 5.35 7,132
06/05/2018 5.2 5.35 5.2 5.25 9,809
06/04/2018 5.323 5.323 5.25 5.25 4,105
06/01/2018 5.4 5.4 5.25 5.35 6,612
05/31/2018 5.354 5.4 5.35 5.35 3,537
05/30/2018 5.5 5.5 5.3 5.3 32,905
05/29/2018 5.5 5.5 5.405 5.5 7,473
05/25/2018 5.4 5.425 5.4 5.425 6,472
05/24/2018 5.3 5.4 5.3 5.4 710
05/23/2018 5.4 5.4 5.4 5.4 20,256
05/22/2018 5.35 5.4 5.3 5.4 12,489
05/21/2018 5.3 5.3172 5.3 5.3172 323
*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?

Smart Portfolio