Security National Financial Corporation (SNFCA) NASDAQ

8.23

-0.045(-0.54%)

Updated at November 14 03:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 20258.068.278.278.358.0614,600
November 12, 20258.188.158.158.228.1116,400
November 11, 20258.188.188.188.188.065,725
November 10, 20258.18.098.098.117.997,442
November 07, 20257.987.977.978.047.923,322
November 06, 20258.18.028.028.27.9139,216
November 05, 20258.048.118.118.147.9919,647
November 04, 202587.967.968.137.9221,100
November 03, 20258.018.18.18.237.936,400
October 31, 20257.967.977.978.137.9222,736
October 30, 20258.048.028.028.148.0211,700
October 29, 20258.288.038.038.327.9722,500
October 28, 20258.248.268.268.388.2324,647
October 27, 20258.368.288.288.538.2614,438
October 24, 20258.38.328.328.438.1521,508
October 23, 20258.428.38.38.428.249,735
October 22, 20258.158.338.338.348.0231,740
October 21, 20257.968.188.188.257.9114,600
October 20, 20258.068.238.238.517.9842,780
October 17, 20258.047.957.958.287.932,306
October 16, 20258.368.078.078.368.0119,240
October 15, 20258.278.348.348.428.1123,928
October 14, 20257.978.268.268.357.9719,811
October 13, 20258.068.118.118.228.0228,726
October 10, 20258.157.937.938.557.9344,300
October 09, 20258.318.228.228.578.1824,600
October 08, 20258.788.398.398.788.3525,800
October 07, 20258.48.338.338.688.2925,830
October 06, 20258.748.478.478.968.4228,200
October 03, 20258.738.588.588.738.5615,107
October 02, 20258.548.578.578.778.3822,047
October 01, 20258.678.548.548.718.47116,928
September 30, 20258.548.678.678.968.4632,600
September 29, 20258.758.598.598.778.5814,800
September 26, 20258.98.768.768.98.7215,200
September 25, 20258.718.738.738.858.7116,629
September 24, 20258.738.838.838.968.7324,000
September 23, 20258.678.768.768.818.6735,627
September 22, 20258.798.718.718.958.6527,913
September 19, 20259.098.878.879.098.83274,630
September 18, 20259.089.099.099.178.9745,600
September 17, 20258.998.858.859.18.852,300
September 16, 20258.598.928.929.038.5950,300
September 15, 20258.748.618.618.828.634,903
September 12, 20258.78.688.758.878.5545,812
September 11, 20258.388.688.688.78.3833,005
September 10, 20258.468.468.468.638.4430,900
September 09, 20258.588.538.538.658.532,213
September 08, 20258.58.548.548.628.3845,700
September 05, 20258.398.428.428.478.2541,859
September 04, 20258.48.398.398.548.3131,115
September 03, 20258.678.48.48.898.3447,617
September 02, 20258.868.798.799.038.7250,336
August 29, 20258.78999.058.7779,124
August 28, 20258.98.788.788.958.6328,600
August 27, 20258.668.798.798.888.6630,000
August 26, 20258.718.78.78.898.6525,500
August 25, 20258.948.718.719.118.6331,403
August 22, 20258.539.039.039.068.3155,400
August 21, 20258.58.358.358.818.3415,938
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved