SNFCA

Security National Financ... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Security National Financial Corp SNFCA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.56% 7.21 11:06:38
Close Price Low Price High Price Open Price Previous Close
7.11 7.21 7.15 7.17
more quote information »

SNFCA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.207.36996.907.1711,3860.010.14%
1 Month6.437.36996.106.6720,5080.7812.13%
3 Months5.847.395.636.5248,1311.3723.46%
6 Months5.047.5354.816.5147,6172.1743.06%
1 Year4.977.5353.76066.3129,1202.2445.07%
3 Years5.357.5353.76065.8317,4781.8634.77%
5 Years6.267.803.76065.8914,9070.9515.18%

SNFCA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 7.17 -0.03 -0.42% 7.25 7.29 7.05 15,572
Oct 19 2020 7.20 -0.03 -0.41% 7.21 7.3699 7.07 10,030
Oct 16 2020 7.23 0.08 1.12% 7.15 7.23 7.15 10,803
Oct 15 2020 7.15 0.06 0.85% 7.03 7.15 6.90 13,414
Oct 14 2020 7.09 -0.07 -0.98% 7.20 7.2823 7.01 7,113
Oct 13 2020 7.16 -0.01 -0.14% 7.11 7.30 7.11 20,983
Oct 12 2020 7.17 -0.03 -0.42% 7.07 7.22 6.95 19,726
Oct 09 2020 7.20 0.37 5.42% 6.85 7.22 6.85 33,245
Oct 08 2020 6.83 0.26 3.96% 6.58 6.88 6.52 27,594
Oct 07 2020 6.57 0.09 1.39% 6.51 6.58 6.51 21,225
Oct 06 2020 6.48 0.00 0.0% 6.49 6.59 6.45 33,630
Oct 05 2020 6.48 0.03 0.47% 6.59 6.59 6.44 63,637
Oct 02 2020 6.45 0.03 0.47% 6.39 6.50 6.27 24,356
Oct 01 2020 6.42 0.02 0.31% 6.41 6.50 6.37 14,308
Sep 30 2020 6.40 -0.02 -0.31% 6.42 6.48 6.3028 15,706
Sep 29 2020 6.42 -0.03 -0.47% 6.45 6.47 6.40 5,446
Sep 28 2020 6.45 0.24 3.86% 6.25 6.50 6.25 13,825
Sep 25 2020 6.21 0.05 0.81% 6.18 6.38 6.10 17,915
Sep 24 2020 6.16 -0.10 -1.6% 6.25 6.27 6.16 22,514
Sep 23 2020 6.26 -0.16 -2.49% 6.43 6.51 6.27 14,725
Sep 22 2020 6.42 -0.02 -0.31% 6.43 6.50 6.29 30,572
Sep 21 2020 6.44 0.16 2.55% 6.30 6.49 6.30 65,909
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.