SNFCA

Security National Financ... Historical Data

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 Low Price High Price Open Price Close Price Last Traded
0.15 2.29% 6.70 6.45 6.73 6.66 6.55 18:00:16
more quote information »

SNFCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.446.846.376.5554,3130.264.04%
1 Month6.807.5356.236.93100,422-0.10-1.47%
3 Months5.267.5354.816.5348,9601.4427.38%
6 Months6.007.5353.76066.3426,3030.7011.67%
1 Year5.107.5353.76066.0218,5431.6031.37%
3 Years6.257.5353.76065.6213,7350.457.2%
5 Years6.888.293.76065.9013,575-0.18-2.62%

SNFCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 6.62 0.11 1.69% 6.66 7.00 6.45 115,141
Jul 02 2020 6.51 0.00 0.0% 6.58 6.71 6.445 8,590
Jul 01 2020 6.51 -0.20 -2.98% 6.73 6.82 6.37 66,685
Jun 30 2020 6.71 0.24 3.71% 6.37 6.84 6.37 55,511
Jun 29 2020 6.47 -0.19 -2.85% 6.44 6.7099 6.37 86,467
Jun 26 2020 6.66 -0.34 -4.86% 6.94 7.05 6.23 699,835
Jun 25 2020 7.00 0.02 0.29% 7.09 7.09 6.83 82,644
Jun 24 2020 6.98 -0.16 -2.24% 7.12 7.245 6.95 102,874
Jun 23 2020 7.14 0.07 0.99% 7.10 7.39 7.09 104,400
Jun 22 2020 7.07 -0.08 -1.12% 7.34 7.40 7.02 182,373
Jun 19 2020 7.15 0.12 1.71% 7.16 7.28 6.86 39,793
Jun 18 2020 7.03 -0.17 -2.36% 7.07 7.215 6.785 44,034
Jun 17 2020 7.20 0.00 0.0% 7.15 7.20 6.85 22,829
Jun 16 2020 7.20 0.10 1.41% 7.30 7.30 7.1062 41,524
Jun 15 2020 7.10 -0.30 -4.05% 7.09 7.43 6.64 39,909
Jun 12 2020 7.40 0.25 3.5% 7.25 7.45 7.02 41,570
Jun 11 2020 7.15 -0.30 -4.03% 7.44 7.44 6.9001 24,328
Jun 10 2020 7.45 -0.04 -0.53% 7.50 7.50 6.78 54,225
Jun 09 2020 7.49 -0.01 -0.13% 7.52 7.535 6.72 72,724
Jun 08 2020 7.50 0.75 11.11% 6.80 7.50 6.5507 137,699
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.