NasdaqGM - Nasdaq Real Time Price USD

Security National Financial Corporation (SNFCA)

Compare
12.22 +0.19 (+1.58%)
At close: January 2 at 4:00:01 PM EST
12.22 0.00 (0.00%)
After hours: January 2 at 4:00:09 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 12.01 12.26 11.81 12.22 12.22 28,500
Dec 31, 2024 12.04 12.19 11.97 12.03 12.03 12,200
Dec 30, 2024 12.12 12.22 11.91 12.12 12.12 23,500
Dec 27, 2024 11.77 12.49 11.77 12.12 12.12 77,400
Dec 26, 2024 11.76 11.95 11.56 11.87 11.87 22,000
Dec 24, 2024 11.88 11.96 11.71 11.84 11.84 19,700
Dec 23, 2024 11.68 11.92 11.62 11.86 11.86 47,800
Dec 20, 2024 11.89 12.30 11.75 11.80 11.80 94,900
Dec 19, 2024 12.47 12.47 11.77 12.05 12.05 38,200
Dec 18, 2024 12.65 12.65 12.08 12.12 12.12 30,000
Dec 17, 2024 12.68 12.72 12.45 12.54 12.54 20,700
Dec 16, 2024 12.74 12.96 12.53 12.79 12.79 28,200
Dec 13, 2024 13.00 13.00 12.72 12.83 12.83 26,800
Dec 12, 2024 12.97 13.10 12.50 13.10 13.10 38,400
Dec 11, 2024 13.16 13.22 12.92 13.07 13.07 32,800
Dec 10, 2024 12.89 13.29 12.89 13.10 13.10 44,600
Dec 9, 2024 13.18 13.18 12.81 12.93 12.93 40,400
Dec 6, 2024 13.09 13.09 12.85 13.08 13.08 43,600
Dec 5, 2024 13.49 13.49 13.16 13.16 13.16 21,200
Dec 4, 2024 13.42 13.59 13.16 13.42 13.42 30,400
Dec 3, 2024 13.30 13.50 13.16 13.35 13.35 56,000
Dec 2, 2024 13.24 13.40 12.84 13.30 13.30 80,500
Nov 29, 2024 13.16 13.28 12.92 13.08 13.08 31,200
Nov 27, 2024 13.19 13.24 12.76 13.06 13.06 50,500
Nov 26, 2024 13.14 13.33 12.83 13.06 13.06 67,900
Nov 25, 2024 12.80 13.41 12.80 12.96 12.96 105,400
Nov 22, 2024 12.62 12.98 12.50 12.80 12.80 58,300
Nov 21, 2024 11.95 12.72 11.86 12.62 12.62 94,300
Nov 20, 2024 11.85 11.96 11.51 11.96 11.96 49,600
Nov 19, 2024 11.75 11.92 11.20 11.80 11.80 125,200
Nov 18, 2024 10.65 11.93 10.65 11.80 11.80 122,200
Nov 15, 2024 10.54 10.74 10.47 10.56 10.56 39,600
Nov 14, 2024 10.10 10.64 9.95 10.54 10.54 167,200
Nov 13, 2024 10.28 10.28 10.01 10.07 10.07 24,500
Nov 12, 2024 10.25 10.27 10.07 10.20 10.20 19,600
Nov 11, 2024 10.25 10.25 10.07 10.20 10.20 22,300
Nov 8, 2024 10.53 10.53 10.04 10.15 10.15 23,400
Nov 7, 2024 10.47 10.47 10.16 10.25 10.25 22,700
Nov 6, 2024 10.50 10.76 10.14 10.33 10.33 96,400
Nov 5, 2024 9.98 10.39 9.98 10.23 10.23 61,000
Nov 4, 2024 9.87 10.07 9.83 10.07 10.07 51,400
Nov 1, 2024 9.63 9.95 9.52 9.87 9.87 26,400
Oct 31, 2024 9.46 9.81 9.46 9.66 9.66 37,700
Oct 30, 2024 10.20 10.20 9.97 10.03 10.03 28,300
Oct 29, 2024 9.65 10.09 9.65 10.01 10.01 31,000
Oct 28, 2024 9.69 9.90 9.69 9.82 9.82 41,900
Oct 25, 2024 9.75 9.75 9.66 9.74 9.74 31,700
Oct 24, 2024 9.75 9.75 9.63 9.75 9.75 29,100
Oct 23, 2024 9.65 9.75 9.53 9.75 9.75 23,700
Oct 22, 2024 9.53 9.78 9.53 9.75 9.75 31,400
Oct 21, 2024 9.75 9.75 9.51 9.63 9.63 54,400
Oct 18, 2024 9.75 9.79 9.70 9.79 9.79 29,200
Oct 17, 2024 9.89 9.91 9.55 9.78 9.78 30,400
Oct 16, 2024 9.95 9.95 9.52 9.62 9.62 23,300
Oct 15, 2024 9.67 9.84 9.59 9.59 9.59 27,100
Oct 14, 2024 9.75 9.94 9.70 9.74 9.74 36,100
Oct 11, 2024 9.55 9.73 9.51 9.67 9.67 66,800
Oct 10, 2024 9.44 9.50 9.30 9.50 9.50 28,000
Oct 9, 2024 9.38 9.39 9.28 9.39 9.39 19,000
Oct 8, 2024 9.20 9.32 9.20 9.32 9.32 8,200
Oct 7, 2024 9.29 9.32 9.15 9.25 9.25 44,400
Oct 4, 2024 9.16 9.28 9.12 9.25 9.25 47,400
Oct 3, 2024 9.12 9.19 9.04 9.12 9.12 22,900
Oct 2, 2024 9.08 9.20 9.04 9.18 9.18 20,800
Oct 1, 2024 9.15 9.20 9.07 9.20 9.20 10,900
Sep 30, 2024 9.15 9.24 9.05 9.20 9.20 29,300
Sep 27, 2024 8.98 9.19 8.96 9.16 9.16 27,500
Sep 26, 2024 9.00 9.07 8.85 8.91 8.91 33,700
Sep 25, 2024 8.86 9.01 8.78 9.00 9.00 37,300
Sep 24, 2024 8.69 8.95 8.69 8.95 8.95 56,200
Sep 23, 2024 8.83 8.83 8.68 8.75 8.75 25,400
Sep 20, 2024 8.76 8.85 8.70 8.75 8.75 85,700
Sep 19, 2024 8.68 8.75 8.65 8.70 8.70 28,500
Sep 18, 2024 8.60 8.75 8.51 8.57 8.57 36,100
Sep 17, 2024 8.66 8.71 8.58 8.59 8.59 16,300
Sep 16, 2024 8.65 8.69 8.46 8.69 8.69 17,900
Sep 13, 2024 8.60 8.68 8.43 8.65 8.65 27,000
Sep 12, 2024 8.60 8.65 8.49 8.60 8.60 21,400
Sep 11, 2024 8.61 8.61 8.45 8.50 8.50 27,600
Sep 10, 2024 8.43 8.60 8.43 8.47 8.47 22,100
Sep 9, 2024 8.52 8.61 8.47 8.51 8.51 43,500
Sep 6, 2024 8.58 8.62 8.41 8.50 8.50 31,000
Sep 5, 2024 8.69 8.69 8.52 8.52 8.52 23,500
Sep 4, 2024 8.55 8.63 8.53 8.58 8.58 22,700
Sep 3, 2024 8.75 8.79 8.44 8.55 8.55 34,700
Aug 30, 2024 8.90 8.97 8.82 8.89 8.89 13,700
Aug 29, 2024 8.86 8.86 8.76 8.77 8.77 13,900
Aug 28, 2024 8.80 8.92 8.75 8.85 8.85 15,600
Aug 27, 2024 8.95 8.95 8.68 8.76 8.76 31,300
Aug 26, 2024 8.92 9.12 8.89 8.91 8.91 28,700
Aug 23, 2024 8.74 9.07 8.74 8.98 8.98 19,900
Aug 22, 2024 8.76 8.90 8.73 8.75 8.75 22,300
Aug 21, 2024 8.78 8.93 8.73 8.80 8.80 41,300
Aug 20, 2024 8.24 8.77 8.24 8.72 8.72 65,500
Aug 19, 2024 8.33 8.39 8.12 8.30 8.30 66,100
Aug 16, 2024 8.16 8.57 8.11 8.50 8.50 69,300
Aug 15, 2024 7.98 8.23 7.98 8.18 8.18 33,400
Aug 14, 2024 7.64 7.97 7.56 7.96 7.96 36,700
Aug 13, 2024 7.85 7.85 7.61 7.68 7.68 16,900
Aug 12, 2024 7.84 7.90 7.66 7.68 7.68 33,000
Aug 9, 2024 7.72 7.85 7.68 7.70 7.70 22,100
Aug 8, 2024 7.68 7.77 7.65 7.77 7.77 21,400
Aug 7, 2024 7.69 7.74 7.67 7.69 7.69 13,600
Aug 6, 2024 7.66 7.68 7.60 7.62 7.62 34,700
Aug 5, 2024 7.53 7.83 7.53 7.66 7.66 39,200
Aug 2, 2024 7.78 7.88 7.76 7.83 7.83 29,200
Aug 1, 2024 8.18 8.18 7.61 7.95 7.95 77,200
Jul 31, 2024 8.29 8.45 8.13 8.25 8.25 27,400
Jul 30, 2024 8.40 8.44 8.26 8.29 8.29 45,400
Jul 29, 2024 8.21 8.40 8.12 8.38 8.38 58,800
Jul 26, 2024 8.10 8.17 7.99 8.15 8.15 37,300
Jul 25, 2024 7.77 8.15 7.77 7.97 7.97 24,800
Jul 24, 2024 7.91 7.91 7.81 7.85 7.85 18,700
Jul 23, 2024 7.67 7.95 7.67 7.91 7.91 19,700
Jul 22, 2024 7.74 7.89 7.69 7.83 7.83 31,700
Jul 19, 2024 7.77 7.80 7.73 7.78 7.78 15,900
Jul 18, 2024 7.71 7.80 7.67 7.78 7.78 23,400
Jul 17, 2024 7.76 7.86 7.70 7.76 7.76 36,300
Jul 16, 2024 7.77 7.83 7.72 7.76 7.76 19,000
Jul 15, 2024 7.76 7.92 7.73 7.78 7.78 35,000
Jul 12, 2024 7.75 7.98 7.75 7.77 7.77 37,300
Jul 11, 2024 7.54 7.79 7.53 7.70 7.70 36,600
Jul 10, 2024 7.59 7.59 7.35 7.45 7.45 39,400
Jul 9, 2024 7.58 7.80 7.35 7.49 7.49 38,500
Jul 8, 2024 7.77 7.77 7.47 7.53 7.53 36,300
Jul 5, 2024 105:100 Stock Splits
Jul 5, 2024 7.92 8.02 7.55 7.67 7.67 59,500
Jul 3, 2024 7.67 7.75 7.62 7.72 7.72 16,800
Jul 2, 2024 7.75 7.89 7.58 7.58 7.58 55,020
Jul 1, 2024 7.70 7.84 7.70 7.75 7.75 59,745
Jun 28, 2024 7.36 7.68 7.21 7.61 7.61 1,775,235
Jun 27, 2024 7.42 7.43 7.22 7.34 7.34 78,225
Jun 26, 2024 7.21 7.62 7.21 7.35 7.35 90,720
Jun 25, 2024 7.49 7.49 7.06 7.26 7.26 60,165
Jun 24, 2024 7.10 7.27 6.99 7.19 7.19 64,995
Jun 21, 2024 7.15 7.26 7.07 7.07 7.07 79,800
Jun 20, 2024 7.13 7.22 6.95 7.12 7.12 32,445
Jun 18, 2024 7.13 7.16 7.05 7.05 7.05 68,040
Jun 17, 2024 7.25 7.26 7.08 7.15 7.15 47,145
Jun 14, 2024 7.59 7.64 7.23 7.25 7.25 42,945
Jun 13, 2024 7.59 7.70 7.52 7.65 7.65 36,120
Jun 12, 2024 7.87 7.97 7.59 7.63 7.63 53,655
Jun 11, 2024 7.70 7.79 7.67 7.70 7.70 36,855
Jun 10, 2024 7.56 7.83 7.56 7.78 7.78 73,815
Jun 7, 2024 7.61 7.72 7.56 7.64 7.64 48,405
Jun 6, 2024 7.76 7.76 7.65 7.70 7.70 43,995
Jun 5, 2024 7.78 7.85 7.69 7.80 7.80 44,940
Jun 4, 2024 7.90 7.94 7.79 7.79 7.79 88,830
Jun 3, 2024 7.73 7.94 7.72 7.90 7.90 132,090
May 31, 2024 7.46 7.78 7.46 7.66 7.66 66,675
May 30, 2024 7.31 7.45 7.21 7.43 7.43 88,515
May 29, 2024 7.06 7.42 7.06 7.32 7.32 83,895
May 28, 2024 7.35 7.44 7.07 7.19 7.19 116,550
May 24, 2024 7.44 7.51 7.41 7.47 7.47 50,505
May 23, 2024 7.95 7.95 7.45 7.49 7.49 82,110
May 22, 2024 7.97 8.05 7.85 7.89 7.89 36,540
May 21, 2024 7.99 8.05 7.88 8.00 8.00 83,160
May 20, 2024 7.55 8.04 7.55 7.94 7.94 136,395
May 17, 2024 7.43 7.55 7.35 7.49 7.49 44,835
May 16, 2024 7.48 7.54 7.23 7.42 7.42 53,655
May 15, 2024 7.28 7.47 7.27 7.44 7.44 84,210
May 14, 2024 6.38 7.25 6.31 7.19 7.19 96,600
May 13, 2024 6.52 6.65 6.30 6.34 6.34 88,830
May 10, 2024 6.55 6.55 6.32 6.43 6.43 56,595
May 9, 2024 6.32 6.48 6.30 6.48 6.48 42,210
May 8, 2024 6.30 6.35 6.22 6.33 6.33 48,300
May 7, 2024 6.37 6.37 6.19 6.27 6.27 31,710
May 6, 2024 6.28 6.48 6.23 6.38 6.38 36,645
May 3, 2024 6.31 6.31 6.24 6.28 6.28 25,620
May 2, 2024 6.28 6.31 6.20 6.26 6.26 22,575
May 1, 2024 6.35 6.39 6.19 6.19 6.19 50,820
Apr 30, 2024 6.43 6.43 6.22 6.27 6.27 49,455
Apr 29, 2024 6.53 6.53 6.32 6.37 6.37 14,595
Apr 26, 2024 6.30 6.51 6.29 6.40 6.40 16,695
Apr 25, 2024 6.49 6.63 6.35 6.35 6.35 25,935
Apr 24, 2024 6.20 6.49 6.20 6.49 6.49 51,030
Apr 23, 2024 6.39 6.39 6.22 6.24 6.24 12,390
Apr 22, 2024 6.31 6.38 6.21 6.27 6.27 33,180
Apr 19, 2024 6.30 6.34 6.21 6.30 6.30 34,755
Apr 18, 2024 6.29 6.35 6.27 6.30 6.30 42,000
Apr 17, 2024 6.33 6.42 6.26 6.31 6.31 21,945
Apr 16, 2024 6.34 6.49 6.27 6.30 6.30 47,040
Apr 15, 2024 6.58 6.58 6.37 6.38 6.38 35,070
Apr 12, 2024 6.55 6.63 6.51 6.63 6.63 12,390
Apr 11, 2024 6.60 6.60 6.49 6.55 6.55 38,955
Apr 10, 2024 6.65 6.71 6.53 6.66 6.66 40,950
Apr 9, 2024 6.92 6.92 6.63 6.82 6.82 61,005
Apr 8, 2024 6.99 6.99 6.78 6.87 6.87 26,880
Apr 5, 2024 7.02 7.11 6.96 7.03 7.03 12,390
Apr 4, 2024 7.06 7.49 7.01 7.13 7.13 13,230
Apr 3, 2024 7.01 7.17 6.91 7.06 7.06 14,595
Apr 2, 2024 7.19 7.30 6.89 7.01 7.01 77,280
Apr 1, 2024 7.53 7.53 7.20 7.27 7.27 15,540
Mar 28, 2024 7.53 7.58 7.34 7.53 7.53 8,715
Mar 27, 2024 7.29 7.52 7.29 7.45 7.45 13,125
Mar 26, 2024 7.40 7.40 7.20 7.26 7.26 18,060
Mar 25, 2024 7.57 7.60 7.35 7.41 7.41 29,295
Mar 22, 2024 7.80 7.86 7.56 7.61 7.61 10,815
Mar 21, 2024 7.74 7.85 7.47 7.83 7.83 22,260
Mar 20, 2024 7.44 7.70 7.40 7.69 7.69 20,055
Mar 19, 2024 7.33 7.55 7.25 7.55 7.55 17,430
Mar 18, 2024 7.83 7.83 7.30 7.30 7.30 66,675
Mar 15, 2024 7.46 7.90 7.46 7.90 7.90 70,350
Mar 14, 2024 7.71 7.71 7.39 7.59 7.59 13,545
Mar 13, 2024 7.52 7.80 7.52 7.73 7.73 14,805
Mar 12, 2024 7.73 7.91 7.64 7.80 7.80 10,710
Mar 11, 2024 7.81 7.81 7.59 7.64 7.64 10,185
Mar 8, 2024 7.91 7.91 7.70 7.78 7.78 6,825
Mar 7, 2024 7.66 7.91 7.66 7.84 7.84 11,130
Mar 6, 2024 7.79 7.86 7.58 7.70 7.70 11,550
Mar 5, 2024 7.73 7.82 7.62 7.67 7.67 11,655
Mar 4, 2024 7.99 8.18 7.65 7.65 7.65 24,360
Mar 1, 2024 8.26 8.26 7.87 7.93 7.93 19,320
Feb 29, 2024 7.99 8.21 7.90 8.21 8.21 14,805
Feb 28, 2024 7.94 7.94 7.86 7.88 7.88 15,750
Feb 27, 2024 7.90 8.00 7.86 7.99 7.99 34,650
Feb 26, 2024 7.41 7.91 7.34 7.90 7.90 22,680
Feb 23, 2024 7.32 7.48 7.32 7.43 7.43 22,680
Feb 22, 2024 7.31 7.54 7.31 7.50 7.50 33,390
Feb 21, 2024 7.53 7.53 7.38 7.42 7.42 18,690
Feb 20, 2024 7.69 7.78 7.40 7.44 7.44 33,810
Feb 16, 2024 7.82 7.84 7.52 7.69 7.69 22,050
Feb 15, 2024 7.65 7.80 7.53 7.74 7.74 28,665
Feb 14, 2024 7.43 7.56 7.34 7.48 7.48 12,180
Feb 13, 2024 7.66 7.79 7.20 7.30 7.30 49,140
Feb 12, 2024 7.41 8.05 7.41 7.83 7.83 30,240
Feb 9, 2024 7.57 7.57 7.39 7.49 7.49 20,055
Feb 8, 2024 7.41 7.61 7.36 7.61 7.61 13,125
Feb 7, 2024 7.56 7.70 7.43 7.66 7.66 26,250
Feb 6, 2024 7.30 7.49 7.29 7.48 7.48 12,075
Feb 5, 2024 7.43 7.52 7.22 7.29 7.29 31,605
Feb 2, 2024 7.63 7.74 7.47 7.52 7.52 25,515
Feb 1, 2024 7.58 7.66 7.46 7.58 7.58 15,540
Jan 31, 2024 7.83 7.83 7.46 7.46 7.46 12,600
Jan 30, 2024 7.90 7.90 7.77 7.78 7.78 12,600
Jan 29, 2024 8.03 8.08 7.75 7.86 7.86 24,465
Jan 26, 2024 8.28 8.28 7.92 8.07 8.07 17,955
Jan 25, 2024 8.29 8.29 7.87 8.19 8.19 19,215
Jan 24, 2024 8.11 8.32 7.75 8.13 8.13 24,990
Jan 23, 2024 8.23 8.30 7.72 7.96 7.96 17,535
Jan 22, 2024 7.80 8.21 7.71 8.12 8.12 39,585
Jan 19, 2024 7.75 7.76 7.58 7.74 7.74 27,615
Jan 18, 2024 7.66 7.72 7.52 7.68 7.68 36,120
Jan 17, 2024 7.71 7.83 7.71 7.77 7.77 16,485
Jan 16, 2024 7.87 7.97 7.63 7.83 7.83 25,830
Jan 12, 2024 8.30 8.31 7.91 7.95 7.95 24,465
Jan 11, 2024 7.98 8.22 7.95 8.16 8.16 19,845
Jan 10, 2024 8.19 8.41 8.11 8.23 8.23 18,900
Jan 9, 2024 8.35 8.51 8.01 8.32 8.32 19,320
Jan 8, 2024 8.22 8.56 8.22 8.50 8.50 30,345
Jan 5, 2024 8.23 8.58 7.87 8.20 8.20 47,145
Jan 4, 2024 8.51 8.51 8.05 8.21 8.21 74,130
Jan 3, 2024 8.70 8.85 8.30 8.42 8.42 152,250

Related Tickers

PAG.L Paragon Banking Group PLC
750.00
+0.87%
 
VEL Velocity Financial, Inc.
19.12
-2.25%
 
FNMAT Federal National Mortgage Association
10.80
-1.46%
 
FMCKJ Federal Home Loan Mortgage Corporation
11.81
-0.51%
 
FNMAS Federal National Mortgage Association
11.90
-0.34%
 
FMCC Federal Home Loan Mortgage Corporation
3.3500
+2.76%
 
FNMA Federal National Mortgage Association
3.4400
+4.88%