Security National Financial Corporation (SNFCA) NASDAQ

9.79

-0.03(-0.31%)

Updated at May 22 11:44AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 21, 202510.229.849.8410.289.7480,211
May 20, 202510.3810.3510.3510.8810.3523,775
May 19, 202510.0910.3810.3810.5410.0924,879
May 16, 202510.4410.210.210.7110.1533,715
May 15, 202510.6410.5610.5610.8610.3831,727
May 14, 202510.3710.6110.6110.7210.2928,706
May 13, 202510.210.3610.3610.5710.212,428
May 12, 202510.6810.2610.2610.6810.2320,700
May 09, 202510.3510.2510.2510.4410.0325,832
May 08, 202510.0410.3510.3510.459.9822,200
May 07, 202510101010.19.8827,300
May 06, 202510.1610.1310.1310.5510.1129,000
May 05, 202510.6510.2310.2310.9210.2131,100
May 02, 202510.2310.6410.6410.6510.0922,716
May 01, 202510.2510.1810.1810.510.1822,034
April 30, 20259.9610.2410.2410.249.8333,500
April 29, 20259.9710.0810.0810.189.9735,600
April 28, 20259.7510.0710.0710.089.737,103
April 25, 20259.789.89.810.039.6417,383
April 24, 20259.629.789.789.819.6125,800
April 23, 20259.699.579.57109.4647,823
April 22, 20259.279.489.489.789.2734,420
April 21, 20258.919.149.149.298.9161,600
April 17, 20259.148.968.969.228.9139,842
April 16, 20259.249.119.119.39.0429,443
April 15, 20259.189.249.249.489.1230,037
April 14, 20259.279.169.169.519.0434,800
April 11, 20259.259.169.169.348.9248,200
April 10, 20259.59.199.199.618.9736,400
April 09, 20259.039.639.639.738.9264,062
April 08, 20259.359.099.099.428.8272,130
April 07, 20258.629.219.219.547.69126,700
April 04, 202510.029.589.5810.179.5163,800
April 03, 202510.9810.3210.3210.9810.2169,600
April 02, 202511.1211.3511.3511.4711.133,481
April 01, 202512.0911.211.212.0911.0656,428
March 31, 202511.7512.112.112.3311.5173,300
March 28, 202512.5112.1512.1512.5912.0129,296
March 27, 202512.7212.6112.6112.7412.541,700
March 26, 202512.6112.7612.7612.8512.6117,400
March 25, 202512.5912.712.712.7612.5925,800
March 24, 202512.8212.6112.6112.9512.4932,700
March 21, 202512.7812.8212.821312.6634,632
March 20, 202512.4612.8812.8812.8812.4624,200
March 19, 202512.3912.6112.6112.6412.3924,980
March 18, 202512.1512.3912.3912.4212.1321,800
March 17, 202512.0812.2712.2712.4812.0830,004
March 14, 202512.1612.1812.1812.281214,920
March 13, 202512.1812.1612.1612.3512.0236,700
March 12, 202512.1112.2912.2912.341231,049
March 11, 20251212.0812.0812.1611.9136,700
March 10, 202512.3212.0712.0712.3912.0740,300
March 07, 202512.3212.4612.4612.612.1331,504
March 06, 202512.4612.4412.4412.4812.0134,706
March 05, 202512.3112.5212.5212.731225,607
March 04, 202512.6912.3212.3212.6912.1845,749
March 03, 202512.6712.7312.7313.0512.6757,300
February 28, 202512.5712.6612.6612.7812.5717,200
February 27, 202512.9612.6212.6212.9612.6214,727
February 26, 202512.7912.912.912.9212.454,164
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved