NASDAQ:SNFCA | Historical Stock Price | SECURITY NATIONAL FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-08-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.20$0.47$1.09$2.54$5.94$13.891987-08-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$0.90$0.990——
1998-12-30$0.90$0.99339——
1998-12-29$0.90$0.990——
1998-12-28$0.90$0.990——
1998-12-24$0.90$0.990——
1998-12-23$0.90$0.9935,557——
1998-12-22$0.90$0.9911,175——
1998-12-21$0.96$1.054,402——
1998-12-18$0.92$1.013,386——
1998-12-17$0.92$1.010——
1998-12-16$0.92$1.010——
1998-12-15$0.92$1.012,032——
1998-12-14$0.96$1.0524,382——
1998-12-11$1.00$1.091,693——
1998-12-10$1.00$1.090——
1998-12-09$1.00$1.095,418——
1998-12-08$0.98$1.070——
1998-12-07$0.98$1.070——
1998-12-04$0.98$1.072,032——
1998-12-03$0.98$1.070——
1998-12-02$0.98$1.0715,239——
1998-12-01$1.00$1.090——
1998-11-30$1.00$1.0913,545——
1998-11-27$0.98$1.070——
1998-11-25$0.98$1.07677——
1998-11-24$1.00$1.0949,102——
1998-11-23$0.96$1.0528,107——
1998-11-20$0.92$1.017,111——
1998-11-19$0.92$1.01339——
1998-11-18$0.92$1.011,016——
1998-11-17$0.96$1.0513,884——
1998-11-16$0.96$1.053,386——
1998-11-13$0.96$1.05677——
1998-11-12$0.96$1.05677——
1998-11-11$0.96$1.050——
1998-11-10$0.96$1.050——
1998-11-09$0.96$1.052,032——
1998-11-06$0.96$1.051,355——
1998-11-05$1.02$1.110——
1998-11-04$1.02$1.110——
1998-11-03$1.02$1.110——
1998-11-02$1.02$1.110——
1998-10-30$1.02$1.1149,441——
1998-10-29$1.00$1.090——
1998-10-28$1.00$1.090——
1998-10-27$1.00$1.095,418——
1998-10-26$1.00$1.0910,159——
1998-10-23$1.00$1.090——
1998-10-22$1.00$1.090——
1998-10-21$1.00$1.095,757——
1998-10-20$1.00$1.0929,123——
1998-10-19$1.00$1.090——
1998-10-16$1.00$1.095,080——
1998-10-15$0.92$1.010——
1998-10-14$0.92$1.01339——
1998-10-13$0.92$1.012,709——
1998-10-12$0.92$1.010——
1998-10-09$0.92$1.013,386——
1998-10-08$0.96$1.050——
1998-10-07$0.96$1.050——
1998-10-06$0.96$1.0527,429——
1998-10-05$0.96$1.053,386——
1998-10-02$0.96$1.051,355——
1998-10-01$0.96$1.052,032——
1998-09-30$1.05$1.150——
1998-09-29$1.05$1.151,016——
1998-09-28$1.00$1.090——
1998-09-25$1.00$1.0930,477——
1998-09-24$1.07$1.170——
1998-09-23$1.07$1.170——
1998-09-22$1.07$1.170——
1998-09-21$1.07$1.170——
1998-09-18$1.07$1.170——
1998-09-17$1.07$1.178,466——
1998-09-16$1.03$1.132,032——
1998-09-15$0.96$1.054,064——
1998-09-14$0.96$1.050——
1998-09-11$0.96$1.050——
1998-09-10$0.96$1.050——
1998-09-09$0.96$1.05677——
1998-09-08$1.07$1.170——
1998-09-04$1.07$1.175,080——
1998-09-03$1.11$1.210——
1998-09-02$1.11$1.21339——
1998-09-01$1.11$1.211,016——
1998-08-31$1.14$1.250——
1998-08-28$1.14$1.2515,239——
1998-08-27$1.14$1.25339——
1998-08-26$1.14$1.253,725——
1998-08-25$1.18$1.290——
1998-08-24$1.18$1.290——
1998-08-21$1.18$1.296,773——
1998-08-20$1.14$1.25677——
1998-08-19$1.11$1.210——
1998-08-18$1.11$1.210——
1998-08-17$1.11$1.210——
1998-08-14$1.11$1.211,016——
1998-08-13$1.18$1.290——
1998-08-12$1.18$1.296,773——
1998-08-11$1.14$1.2511,852——
1998-08-10$1.18$1.290——
1998-08-07$1.18$1.290——
1998-08-06$1.18$1.292,709——
1998-08-05$1.24$1.350——
1998-08-04$1.24$1.350——
1998-08-03$1.24$1.350——
1998-07-31$1.24$1.351,016——
1998-07-30$1.18$1.290——
1998-07-29$1.18$1.290——
1998-07-28$1.18$1.2914,561——
1998-07-27$1.20$1.310——
1998-07-24$1.20$1.3120,318——
1998-07-23$1.18$1.293,386——
1998-07-22$1.22$1.3313,884——
1998-07-21$1.22$1.330——
1998-07-20$1.22$1.330——
1998-07-17$1.22$1.33339——
1998-07-16$1.22$1.330——
1998-07-15$1.22$1.330——
1998-07-14$1.22$1.330——
1998-07-13$1.22$1.330——
1998-07-10$1.22$1.338,466——
1998-07-09$1.22$1.331,355——
1998-07-08$1.22$1.333,386——
1998-07-07$1.22$1.330——
1998-07-06$1.22$1.330——
1998-07-02$1.22$1.333,386——
1998-07-01$1.22$1.330——
1998-06-30$1.22$1.333,386——
1998-06-29$1.24$1.350——
1998-06-26$1.24$1.357,111——
1998-06-25$1.33$1.450——
1998-06-24$1.33$1.450——
1998-06-23$1.33$1.450——
1998-06-22$1.33$1.450——
1998-06-19$1.33$1.4599,897——
1998-06-18$1.24$1.350——
1998-06-17$1.24$1.353,048——
1998-06-16$1.11$1.211,016——
1998-06-15$1.16$1.2715,239——
1998-06-12$1.11$1.210——
1998-06-11$1.11$1.210——
1998-06-10$1.11$1.21677——
1998-06-09$1.11$1.21339——
1998-06-08$1.11$1.2191,093——
1998-06-05$1.18$1.290——
1998-06-04$1.18$1.293,725——
1998-06-03$1.11$1.2115,239——
1998-06-02$1.18$1.290——
1998-06-01$1.18$1.296,095——
1998-05-29$1.11$1.210——
1998-05-28$1.11$1.210——
1998-05-27$1.11$1.210——
1998-05-26$1.11$1.210——
1998-05-22$1.11$1.210——
1998-05-21$1.11$1.210——
1998-05-20$1.11$1.210——
1998-05-19$1.11$1.210——
1998-05-18$1.11$1.211,355——
1998-05-15$1.17$1.287,450——
1998-05-14$1.17$1.283,386——
1998-05-13$1.11$1.210——
1998-05-12$1.11$1.21339——
1998-05-11$1.11$1.210——
1998-05-08$1.11$1.21339——
1998-05-07$1.14$1.250——
1998-05-06$1.14$1.250——
1998-05-05$1.14$1.2524,720——
1998-05-04$1.11$1.210——
1998-05-01$1.11$1.210——
1998-04-30$1.11$1.210——
1998-04-29$1.11$1.210——
1998-04-28$1.11$1.210——
1998-04-27$1.11$1.21677——
1998-04-24$1.18$1.290——
1998-04-23$1.18$1.296,773——
1998-04-22$1.18$1.290——
1998-04-21$1.18$1.29121,570——
1998-04-20$1.11$1.21339——
1998-04-17$1.18$1.290——
1998-04-16$1.18$1.290——
1998-04-15$1.18$1.2910,836——
1998-04-14$1.11$1.2118,286——
1998-04-13$1.18$1.2940,298——
1998-04-09$1.14$1.250——
1998-04-08$1.14$1.2514,561——
1998-04-07$1.18$1.297,789——
1998-04-06$1.18$1.290——
1998-04-03$1.18$1.2914,223——
1998-04-02$1.14$1.250——
1998-04-01$1.14$1.250——
1998-03-31$1.14$1.251,693——
1998-03-30$1.18$1.296,773——
1998-03-27$1.16$1.2738,604——
1998-03-26$1.11$1.210——
1998-03-25$1.11$1.210——
1998-03-24$1.11$1.212,032——
1998-03-23$1.16$1.270——
1998-03-20$1.16$1.2755,536——
1998-03-19$1.11$1.2114,561——
1998-03-18$1.11$1.212,032——
1998-03-17$1.11$1.211,693——
1998-03-16$1.13$1.2329,800——
1998-03-13$1.11$1.210——
1998-03-12$1.11$1.211,693——
1998-03-11$1.18$1.290——
1998-03-10$1.18$1.291,693——
1998-03-09$1.18$1.29339——
1998-03-06$1.18$1.2921,673——
1998-03-05$1.14$1.250——
1998-03-04$1.14$1.251,355——
1998-03-03$1.14$1.2510,159——
1998-03-02$1.14$1.250——
1998-02-27$1.14$1.2519,979——
1998-02-26$1.18$1.292,709——
1998-02-25$1.20$1.310——
1998-02-24$1.20$1.310——
1998-02-23$1.20$1.310——
1998-02-20$1.20$1.3110,159——
1998-02-19$1.18$1.290——
1998-02-18$1.18$1.2964,002——
1998-02-17$1.23$1.340——
1998-02-13$1.23$1.340——
1998-02-12$1.23$1.340——
1998-02-11$1.23$1.340——
1998-02-10$1.23$1.340——
1998-02-09$1.23$1.340——
1998-02-06$1.23$1.344,741——
1998-02-05$1.18$1.290——
1998-02-04$1.18$1.29339——
1998-02-03$1.18$1.290——
1998-02-02$1.18$1.291,016——
1998-01-30$1.18$1.29677——
1998-01-29$1.18$1.290——
1998-01-28$1.18$1.29339——
1998-01-27$1.11$1.21339——
1998-01-26$1.13$1.230——
1998-01-23$1.13$1.23339——
1998-01-22$1.13$1.230——
1998-01-21$1.14$1.250——
1998-01-20$1.14$1.25108,804——
1998-01-16$1.18$1.290——
1998-01-15$1.18$1.2926,312——
1998-01-14$1.20$1.317,467——
1998-01-13$1.18$1.29356——
1998-01-12$1.18$1.291,778——
1998-01-09$1.18$1.291,422——
1998-01-08$1.18$1.298,534——
1998-01-07$1.23$1.340——
1998-01-06$1.23$1.34711——
1998-01-05$1.21$1.323,556——
1998-01-02$1.18$1.29356——