Security National Financ... Historical Data - SNFCA

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 High Price Low Price Open Price Close Price Last Traded
  -0.075 -1.27% 5.825 5.91 5.8005 5.91 5.90 15:59:41
more quote information »

SNFCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.256.255.72286.0710,123-0.425-6.8%
1 Month5.716.7055.555.9419,1240.1152.01%
3 Months4.8636.7054.755.5614,5050.96219.78%
6 Months5.056.7054.615.3111,2870.77515.35%
1 Year5.226.7054.605.2311,8960.60511.59%
3 Years6.907.624.255.4911,022-1.08-15.58%
5 Years6.058.294.255.8412,489-0.225-3.72%

SNFCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 5.90 -0.02 -0.34% 5.86 6.062 5.86 4,350
Jan 15 2020 5.92 -0.04 -0.67% 5.96 6.06 5.7228 4,107
Jan 14 2020 5.96 -0.29 -4.64% 6.10 6.10 5.9028 15,094
Jan 13 2020 6.25 0.16 2.54% 6.20 6.25 6.02 16,152
Jan 10 2020 6.095 -0.11 -1.69% 6.25 6.25 5.8771 10,911
Jan 09 2020 6.20 -0.13 -1.98% 6.20 6.421 6.10 22,426
Jan 08 2020 6.325 0.26 4.29% 6.06 6.705 6.06 23,521
Jan 07 2020 6.065 0.07 1.08% 5.99 6.25 5.99 13,461
Jan 06 2020 6.00 0.04 0.67% 6.00 6.18 5.98 22,895
Jan 03 2020 5.96 0.07 1.19% 5.91 6.00 5.907 9,652
Jan 02 2020 5.89 0.04 0.68% 5.99 6.00 5.89 19,503
Dec 31 2019 5.85 0.11 1.92% 5.62 5.96 5.60 11,371
Dec 30 2019 5.74 -0.19 -3.14% 5.98 5.98 5.55 73,843
Dec 27 2019 5.926 -0.04 -0.65% 6.00 6.00 5.83 7,828
Dec 26 2019 5.965 -0.03 -0.42% 5.89 6.00 5.71 5,537
Dec 24 2019 5.99 0.05 0.84% 5.88 5.99 5.8077 5,355
Dec 23 2019 5.94 0.18 3.13% 5.75 5.94 5.60 37,844
Dec 20 2019 5.76 -0.03 -0.52% 5.71 5.98 5.65 46,037
Dec 19 2019 5.79 0.00 0.0% 5.87 5.87 5.65 9,696
Dec 18 2019 5.79 -0.24 -3.98% 5.89 5.9299 5.58 23,467
Dec 17 2019 6.03 0.08 1.34% 5.93 6.03 5.75 5,716
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.