Canada markets closed

Security National Financial Corporation (SNFCA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.40+0.06 (+0.72%)
At close: 04:00PM EDT
8.40 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20248.398.458.278.408.4079,200
May 20, 20247.938.447.938.348.34129,900
May 17, 20247.807.937.727.867.8642,700
May 16, 20247.857.927.597.797.7951,100
May 15, 20247.647.847.637.817.8180,200
May 14, 20246.707.616.637.557.5592,000
May 13, 20246.856.986.616.666.6684,600
May 10, 20246.886.886.646.756.7553,900
May 09, 20246.646.806.616.806.8040,200
May 08, 20246.616.676.536.656.6546,000
May 07, 20246.696.696.506.586.5830,200
May 06, 20246.596.806.546.706.7034,900
May 03, 20246.636.636.556.596.5924,400
May 02, 20246.596.636.516.576.5721,500
May 01, 20246.676.716.506.506.5048,400
Apr 30, 20246.756.756.536.586.5847,100
Apr 29, 20246.866.866.646.696.6913,900
Apr 26, 20246.626.846.606.726.7215,900
Apr 25, 20246.816.966.676.676.6724,700
Apr 24, 20246.516.816.516.816.8148,600
Apr 23, 20246.716.716.536.556.5511,800
Apr 22, 20246.636.706.526.586.5831,600
Apr 19, 20246.616.666.526.626.6233,100
Apr 18, 20246.606.676.586.626.6240,000
Apr 17, 20246.656.746.576.636.6320,900
Apr 16, 20246.666.816.586.626.6244,800
Apr 15, 20246.916.916.696.706.7033,400
Apr 12, 20246.886.966.846.966.9611,800
Apr 11, 20246.936.936.816.886.8837,100
Apr 10, 20246.987.056.866.996.9939,000
Apr 09, 20247.277.276.967.167.1658,100
Apr 08, 20247.347.347.127.217.2125,600
Apr 05, 20247.377.477.317.387.3811,800
Apr 04, 20247.417.867.367.497.4912,600
Apr 03, 20247.367.537.267.417.4113,900
Apr 02, 20247.557.667.237.367.3673,600
Apr 01, 20247.917.917.567.637.6314,800
Mar 28, 20247.917.967.717.917.918,300
Mar 27, 20247.657.907.657.827.8212,500
Mar 26, 20247.777.777.567.627.6217,200
Mar 25, 20247.957.987.727.787.7827,900
Mar 22, 20248.198.257.947.997.9910,300
Mar 21, 20248.138.247.848.228.2221,200
Mar 20, 20247.818.087.778.078.0719,100
Mar 19, 20247.707.937.617.937.9316,600
Mar 18, 20248.228.227.667.667.6663,500
Mar 15, 20247.838.307.838.308.3067,000
Mar 14, 20248.108.107.767.977.9712,900
Mar 13, 20247.908.197.908.128.1214,100
Mar 12, 20248.128.318.028.198.1910,200
Mar 11, 20248.208.207.978.028.029,700
Mar 08, 20248.318.318.088.178.176,500
Mar 07, 20248.048.318.048.238.2310,600
Mar 06, 20248.188.257.968.088.0811,000
Mar 05, 20248.128.218.008.058.0511,100
Mar 04, 20248.398.598.038.038.0323,200
Mar 01, 20248.678.678.268.338.3318,400
Feb 29, 20248.398.628.308.628.6214,100
Feb 28, 20248.348.348.258.278.2715,000
Feb 27, 20248.308.408.258.398.3933,000
Feb 26, 20247.788.317.718.308.3021,600
Feb 23, 20247.697.857.697.807.8021,600
Feb 22, 20247.687.927.687.877.8731,800
Feb 21, 20247.917.917.757.797.7917,800
Feb 20, 20248.078.177.777.817.8132,200
Feb 16, 20248.218.237.908.078.0721,000
Feb 15, 20248.038.197.918.138.1327,300
Feb 14, 20247.807.947.717.857.8511,600
Feb 13, 20248.048.187.567.667.6646,800
Feb 12, 20247.788.457.788.228.2228,800
Feb 09, 20247.957.957.767.867.8619,100
Feb 08, 20247.787.997.737.997.9912,500
Feb 07, 20247.948.087.808.048.0425,000
Feb 06, 20247.677.867.657.857.8511,500
Feb 05, 20247.807.907.587.657.6530,100
Feb 02, 20248.018.137.847.907.9024,300
Feb 01, 20247.968.047.837.967.9614,800
Jan 31, 20248.228.227.837.837.8312,000
Jan 30, 20248.298.298.168.178.1712,000
Jan 29, 20248.438.488.148.258.2523,300
Jan 26, 20248.698.698.328.478.4717,100
Jan 25, 20248.708.708.268.608.6018,300
Jan 24, 20248.528.748.148.548.5423,800
Jan 23, 20248.648.718.118.368.3616,700
Jan 22, 20248.198.628.108.538.5337,700
Jan 19, 20248.148.157.968.138.1326,300
Jan 18, 20248.048.117.908.068.0634,400
Jan 17, 20248.108.228.108.168.1615,700
Jan 16, 20248.268.378.018.228.2224,600
Jan 12, 20248.728.738.318.358.3523,300
Jan 11, 20248.388.638.358.578.5718,900
Jan 10, 20248.608.838.528.648.6418,000
Jan 09, 20248.778.948.418.748.7418,400
Jan 08, 20248.638.998.638.938.9328,900
Jan 05, 20248.649.018.268.618.6144,900
Jan 04, 20248.948.948.458.628.6270,600
Jan 03, 20249.149.298.718.848.84145,000
Jan 02, 20249.009.348.749.049.0469,100
Dec 29, 20238.929.218.829.009.0019,800
Dec 28, 20239.279.528.959.019.0142,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...