Security National Financ... Historical Data - SNFCA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Security National Financial Corp SNFCA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.28 4.33% 6.75 6.50 6.75 6.53 6.47 18:36:07
more quote information »

SNFCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.286.756.04016.3216,9830.477.48%
1 Month5.726.755.185.9625,8181.0318.01%
3 Months4.996.753.76065.4518,3881.7635.27%
6 Months5.4056.753.76065.5613,7211.3524.88%
1 Year5.056.753.76065.3611,5441.7033.66%
3 Years6.307.053.76065.3411,4040.457.14%
5 Years6.918.293.76065.7912,338-0.16-2.32%

SNFCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 6.75 0.53 8.52% 6.53 6.75 6.50 50,063
Jun 04 2020 6.22 -0.32 -4.89% 6.385 6.58 6.22 31,550
Jun 03 2020 6.54 0.32 5.14% 6.37 6.55 6.0401 10,823
Jun 02 2020 6.22 -0.08 -1.27% 6.38 6.58 6.22 19,157
Jun 01 2020 6.30 -0.22 -3.37% 6.51 6.53 6.30 9,765
May 29 2020 6.52 0.02 0.31% 6.28 6.52 6.20 13,620
May 28 2020 6.50 0.02 0.31% 6.47 6.50 6.26 23,363
May 27 2020 6.48 0.23 3.68% 6.15 6.50 6.005 23,442
May 26 2020 6.25 0.10 1.63% 6.20 6.25 6.07 20,500
May 22 2020 6.15 0.28 4.77% 5.81 6.16 5.80 6,232
May 21 2020 5.87 -0.23 -3.77% 6.10 6.18 5.80 41,358
May 20 2020 6.10 -0.05 -0.81% 6.12 6.165 5.99 19,548
May 19 2020 6.15 0.55 9.72% 5.69 6.20 5.6247 36,019
May 18 2020 5.605 -0.05 -0.8% 5.65 5.69 5.42 43,018
May 15 2020 5.65 0.21 3.86% 5.60 5.70 5.3757 17,428
May 14 2020 5.44 -0.01 -0.18% 5.4399 5.44 5.18 27,315
May 13 2020 5.45 -0.05 -0.91% 5.61 5.61 5.21 40,554
May 12 2020 5.50 -0.16 -2.83% 5.52 5.9799 5.41 11,779
May 11 2020 5.66 -0.47 -7.67% 6.01 6.01 5.51 51,088
May 08 2020 6.13 0.48 8.5% 5.72 6.27 5.6682 43,988
May 07 2020 5.65 -0.03 -0.53% 5.75 5.75 5.52 14,451
May 06 2020 5.68 0.13 2.34% 5.68 5.75 5.54 28,455
See More Historical Prices »


Your Recent History
NASDAQ
SNFCA
Security N..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.