UK markets open in 3 hours 56 minutes

Security National Financial Corporation (SNFCA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.28-0.12 (-1.43%)
At close: 04:00PM EDT
8.28 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20248.378.458.248.288.2834,800
21 May 20248.398.458.278.408.4079,200
20 May 20247.938.447.938.348.34129,900
17 May 20247.807.937.727.867.8642,700
16 May 20247.857.927.597.797.7951,100
15 May 20247.647.847.637.817.8180,200
14 May 20246.707.616.637.557.5592,000
13 May 20246.856.986.616.666.6684,600
10 May 20246.886.886.646.756.7553,900
09 May 20246.646.806.616.806.8040,200
08 May 20246.616.676.536.656.6546,000
07 May 20246.696.696.506.586.5830,200
06 May 20246.596.806.546.706.7034,900
03 May 20246.636.636.556.596.5924,400
02 May 20246.596.636.516.576.5721,500
01 May 20246.676.716.506.506.5048,400
30 Apr 20246.756.756.536.586.5847,100
29 Apr 20246.866.866.646.696.6913,900
26 Apr 20246.626.846.606.726.7215,900
25 Apr 20246.816.966.676.676.6724,700
24 Apr 20246.516.816.516.816.8148,600
23 Apr 20246.716.716.536.556.5511,800
22 Apr 20246.636.706.526.586.5831,600
19 Apr 20246.616.666.526.626.6233,100
18 Apr 20246.606.676.586.626.6240,000
17 Apr 20246.656.746.576.636.6320,900
16 Apr 20246.666.816.586.626.6244,800
15 Apr 20246.916.916.696.706.7033,400
12 Apr 20246.886.966.846.966.9611,800
11 Apr 20246.936.936.816.886.8837,100
10 Apr 20246.987.056.866.996.9939,000
09 Apr 20247.277.276.967.167.1658,100
08 Apr 20247.347.347.127.217.2125,600
05 Apr 20247.377.477.317.387.3811,800
04 Apr 20247.417.867.367.497.4912,600
03 Apr 20247.367.537.267.417.4113,900
02 Apr 20247.557.667.237.367.3673,600
01 Apr 20247.917.917.567.637.6314,800
28 Mar 20247.917.967.717.917.918,300
27 Mar 20247.657.907.657.827.8212,500
26 Mar 20247.777.777.567.627.6217,200
25 Mar 20247.957.987.727.787.7827,900
22 Mar 20248.198.257.947.997.9910,300
21 Mar 20248.138.247.848.228.2221,200
20 Mar 20247.818.087.778.078.0719,100
19 Mar 20247.707.937.617.937.9316,600
18 Mar 20248.228.227.667.667.6663,500
15 Mar 20247.838.307.838.308.3067,000
14 Mar 20248.108.107.767.977.9712,900
13 Mar 20247.908.197.908.128.1214,100
12 Mar 20248.128.318.028.198.1910,200
11 Mar 20248.208.207.978.028.029,700
08 Mar 20248.318.318.088.178.176,500
07 Mar 20248.048.318.048.238.2310,600
06 Mar 20248.188.257.968.088.0811,000
05 Mar 20248.128.218.008.058.0511,100
04 Mar 20248.398.598.038.038.0323,200
01 Mar 20248.678.678.268.338.3318,400
29 Feb 20248.398.628.308.628.6214,100
28 Feb 20248.348.348.258.278.2715,000
27 Feb 20248.308.408.258.398.3933,000
26 Feb 20247.788.317.718.308.3021,600
23 Feb 20247.697.857.697.807.8021,600
22 Feb 20247.687.927.687.877.8731,800
21 Feb 20247.917.917.757.797.7917,800
20 Feb 20248.078.177.777.817.8132,200
16 Feb 20248.218.237.908.078.0721,000
15 Feb 20248.038.197.918.138.1327,300
14 Feb 20247.807.947.717.857.8511,600
13 Feb 20248.048.187.567.667.6646,800
12 Feb 20247.788.457.788.228.2228,800
09 Feb 20247.957.957.767.867.8619,100
08 Feb 20247.787.997.737.997.9912,500
07 Feb 20247.948.087.808.048.0425,000
06 Feb 20247.677.867.657.857.8511,500
05 Feb 20247.807.907.587.657.6530,100
02 Feb 20248.018.137.847.907.9024,300
01 Feb 20247.968.047.837.967.9614,800
31 Jan 20248.228.227.837.837.8312,000
30 Jan 20248.298.298.168.178.1712,000
29 Jan 20248.438.488.148.258.2523,300
26 Jan 20248.698.698.328.478.4717,100
25 Jan 20248.708.708.268.608.6018,300
24 Jan 20248.528.748.148.548.5423,800
23 Jan 20248.648.718.118.368.3616,700
22 Jan 20248.198.628.108.538.5337,700
19 Jan 20248.148.157.968.138.1326,300
18 Jan 20248.048.117.908.068.0634,400
17 Jan 20248.108.228.108.168.1615,700
16 Jan 20248.268.378.018.228.2224,600
12 Jan 20248.728.738.318.358.3523,300
11 Jan 20248.388.638.358.578.5718,900
10 Jan 20248.608.838.528.648.6418,000
09 Jan 20248.778.948.418.748.7418,400
08 Jan 20248.638.998.638.938.9328,900
05 Jan 20248.649.018.268.618.6144,900
04 Jan 20248.948.948.458.628.6270,600
03 Jan 20249.149.298.718.848.84145,000
02 Jan 20249.009.348.749.049.0469,100
29 Dec 20238.929.218.829.009.0019,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...