Security National Financ... Historical Data - SNFCA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Security National Financial Corp SNFCA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 5.22 0.00 0.00 0.00 5.22 19:00:00
more quote information »

SNFCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.235.365.075.2036,106-0.01-0.19%
1 Month4.8635.364.755.1014,6990.3577.34%
3 Months4.975.864.734.9912,1690.255.03%
6 Months5.255.864.615.029,088-0.03-0.57%
1 Year5.525.864.605.1411,307-0.30-5.43%
3 Years6.407.804.255.5911,153-1.18-18.44%
5 Years5.118.294.255.8112,6890.112.15%

SNFCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 5.22 -0.02 -0.38% 5.33 5.34 5.08 17,721
Nov 20 2019 5.24 -0.06 -1.09% 5.36 5.36 5.20 22,645
Nov 19 2019 5.298 0.14 2.67% 5.2373 5.36 5.14 42,939
Nov 18 2019 5.16 0.02 0.29% 5.10 5.24 5.07 37,814
Nov 15 2019 5.145 0.10 2.08% 5.23 5.28 5.1145 59,412
Nov 14 2019 5.04 0.17 3.49% 4.82 5.05 4.82 13,024
Nov 13 2019 4.87 0.06 1.25% 4.8269 4.87 4.82 1,781
Nov 12 2019 4.81 -0.27 -5.31% 5.10 5.10 4.76 26,815
Nov 11 2019 5.08 -0.11 -2.12% 5.30 5.30 5.0451 9,653
Nov 08 2019 5.19 0.21 4.22% 4.98 5.28 4.925 5,469
Nov 07 2019 4.98 0.05 1.05% 4.8495 4.99 4.8495 13,057
Nov 06 2019 4.9281 -0.01 -0.27% 4.8179 4.9513 4.8179 2,830
Nov 05 2019 4.9413 -0.03 -0.58% 4.97 4.97 4.94 3,902
Nov 04 2019 4.97 0.03 0.66% 4.92 4.98 4.75 7,884
Nov 01 2019 4.9373 0.05 0.97% 4.91 4.9663 4.91 5,183
Oct 31 2019 4.89 -0.09 -1.81% 4.89 4.89 4.89 430
Oct 30 2019 4.98 0.07 1.43% 4.92 4.98 4.92 733
Oct 29 2019 4.91 0.08 1.55% 4.89 4.91 4.89 6,981
Oct 28 2019 4.835 -0.01 -0.14% 4.80 4.89 4.80 11,286
Oct 25 2019 4.842 -0.05 -0.98% 4.863 4.8873 4.827 4,423
Oct 24 2019 4.89 -0.01 -0.2% 4.8012 4.89 4.80 9,736
Oct 23 2019 4.90 -0.03 -0.7% 4.95 4.95 4.85 2,026
Oct 22 2019 4.9347 -0.04 -0.71% 4.95 4.95 4.9347 1,313
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.