Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security National Financial Corporation - Class A Common Stock (NQ: SNFCA )

11.80 -0.25 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 11.89 12.30 11.75 11.80 94,880 -0.23(-1.91%)
Dec 19, 2024 12.47 12.47 11.77 12.03 34,915 -0.09(-0.74%)
Dec 18, 2024 12.65 12.65 12.08 12.12 29,974 -0.42(-3.35%)
Dec 17, 2024 12.68 12.72 12.45 12.54 20,713 -0.25(-1.95%)
Dec 16, 2024 12.74 12.96 12.53 12.79 28,212 -0.04(-0.31%)
Dec 13, 2024 13.00 13.00 12.72 12.83 26,841 -0.27(-2.06%)
Dec 12, 2024 12.97 13.10 12.50 13.10 38,420 +0.03(+0.23%)
Dec 11, 2024 13.16 13.22 12.92 13.07 32,836 -0.03(-0.23%)
Dec 10, 2024 12.89 13.29 12.89 13.10 44,550 +0.17(+1.31%)
Dec 09, 2024 13.18 13.18 12.81 12.93 40,358 -0.15(-1.15%)
Dec 06, 2024 13.09 13.09 12.85 13.08 43,561 -0.08(-0.61%)
Dec 05, 2024 13.49 13.49 13.16 13.16 21,193 -0.26(-1.94%)
Dec 04, 2024 13.42 13.59 13.16 13.42 30,405 +0.07(+0.52%)
Dec 03, 2024 13.30 13.50 13.16 13.35 56,046 +0.05(+0.38%)
Dec 02, 2024 13.24 13.40 12.84 13.30 79,458 +0.22(+1.68%)
Nov 29, 2024 13.16 13.28 12.92 13.08 31,217 +0.02(+0.15%)
Nov 27, 2024 13.19 13.24 12.76 13.06 50,468 +0.00(+0.00%)
Nov 26, 2024 13.14 13.33 12.83 13.06 67,872 +0.10(+0.77%)
Nov 25, 2024 12.80 13.40 12.80 12.96 105,360 +0.16(+1.25%)
Nov 22, 2024 12.62 12.98 12.50 12.80 58,348 +0.18(+1.43%)
Nov 21, 2024 11.95 12.72 11.86 12.62 94,275 +0.66(+5.52%)
Nov 20, 2024 11.85 11.96 11.51 11.96 49,611 +0.16(+1.36%)
Nov 19, 2024 11.75 11.92 11.20 11.80 125,243 +0.00(+0.00%)
Nov 18, 2024 10.65 11.93 10.65 11.80 122,241 +1.24(+11.74%)
Nov 15, 2024 10.54 10.74 10.47 10.56 39,613 +0.02(+0.19%)
Nov 14, 2024 10.10 10.63 9.945 10.54 164,521 +0.47(+4.67%)
Nov 13, 2024 10.28 10.28 10.01 10.07 24,538 -0.13(-1.27%)
Nov 12, 2024 10.25 10.27 10.07 10.20 19,642 +0.00(+0.00%)
Nov 11, 2024 10.25 10.25 10.07 10.20 22,262 +0.05(+0.49%)
Nov 08, 2024 10.53 10.53 10.04 10.15 23,359 -0.10(-0.98%)
Nov 07, 2024 10.47 10.47 10.16 10.25 22,726 -0.08(-0.77%)
Nov 06, 2024 10.50 10.76 10.14 10.33 96,350 +0.10(+0.98%)
Nov 05, 2024 9.980 10.39 9.980 10.23 61,049 +0.16(+1.59%)
Nov 04, 2024 9.870 10.07 9.830 10.07 51,391 +0.20(+2.03%)
Nov 01, 2024 9.630 9.950 9.520 9.870 26,385 +0.21(+2.17%)
Oct 31, 2024 9.460 9.810 9.460 9.660 37,677 -0.37(-3.64%)
Oct 30, 2024 10.20 10.20 9.970 10.03 28,296 +0.02(+0.15%)
Oct 29, 2024 9.650 10.09 9.650 10.01 31,045 +0.19(+1.93%)
Oct 28, 2024 9.690 9.900 9.690 9.820 41,892 +0.08(+0.82%)
Oct 25, 2024 9.750 9.750 9.665 9.740 31,724 -0.01(-0.10%)
Oct 24, 2024 9.750 9.750 9.633 9.750 29,059 +0.00(+0.00%)
Oct 23, 2024 9.650 9.750 9.530 9.750 23,696 +0.00(+0.00%)
Oct 22, 2024 9.530 9.780 9.530 9.750 31,428 +0.12(+1.30%)
Oct 21, 2024 9.750 9.750 9.510 9.625 54,414 -0.16(-1.69%)
Oct 18, 2024 9.750 9.790 9.700 9.790 29,202 +0.01(+0.15%)
Oct 17, 2024 9.890 9.910 9.550 9.775 30,376 +0.16(+1.61%)
Oct 16, 2024 9.950 9.950 9.520 9.620 23,254 +0.03(+0.31%)
Oct 15, 2024 9.670 9.840 9.590 9.590 27,069 -0.15(-1.54%)
Oct 14, 2024 9.750 9.940 9.701 9.740 36,075 +0.07(+0.72%)
Oct 11, 2024 9.550 9.730 9.510 9.670 66,794 +0.17(+1.79%)
Oct 10, 2024 9.440 9.500 9.300 9.500 28,048 +0.11(+1.17%)
Oct 09, 2024 9.380 9.390 9.275 9.390 19,001 +0.07(+0.75%)
Oct 08, 2024 9.200 9.320 9.200 9.320 8,190 +0.07(+0.76%)
Oct 07, 2024 9.290 9.320 9.146 9.250 44,427 +0.00(+0.00%)
Oct 04, 2024 9.165 9.275 9.115 9.250 47,440 +0.13(+1.43%)
Oct 03, 2024 9.120 9.192 9.040 9.120 22,949 -0.06(-0.65%)
Oct 02, 2024 9.080 9.200 9.040 9.180 20,836 -0.02(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.