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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.31$1.4322,490——
2004-12-30$1.27$1.3819,205——
2004-12-29$1.23$1.3437,904——
2004-12-28$1.21$1.3329,818——
2004-12-27$1.20$1.3137,146——
2004-12-23$1.22$1.3425,775——
2004-12-22$1.25$1.370——
2004-12-21$1.25$1.373,790——
2004-12-20$1.24$1.369,602——
2004-12-17$1.27$1.391,011——
2004-12-16$1.27$1.393,790——
2004-12-15$1.29$1.401,516——
2004-12-14$1.31$1.437,581——
2004-12-13$1.30$1.423,032——
2004-12-10$1.28$1.4014,151——
2004-12-09$1.27$1.385,307——
2004-12-08$1.29$1.41253——
2004-12-07$1.31$1.4315,414——
2004-12-06$1.33$1.4513,898——
2004-12-03$1.27$1.390——
2004-12-02$1.27$1.398,592——
2004-12-01$1.23$1.345,559——
2004-11-30$1.24$1.361,769——
2004-11-29$1.24$1.360——
2004-11-26$1.24$1.361,263——
2004-11-24$1.24$1.3625,017——
2004-11-23$1.26$1.3822,995——
2004-11-22$1.20$1.314,801——
2004-11-19$1.24$1.3532,345——
2004-11-18$1.29$1.4017,941——
2004-11-17$1.21$1.3352,308——
2004-11-16$1.31$1.4385,411——
2004-11-15$1.58$1.738,844——
2004-11-12$1.57$1.723,285——
2004-11-11$1.54$1.68505——
2004-11-10$1.54$1.68758——
2004-11-09$1.54$1.680——
2004-11-08$1.54$1.685,307——
2004-11-05$1.44$1.586,570——
2004-11-04$1.35$1.48758——
2004-11-03$1.50$1.6413,898——
2004-11-02$1.43$1.56253——
2004-11-01$1.52$1.667,075——
2004-10-29$1.44$1.5730,071——
2004-10-28$1.35$1.4834,619——
2004-10-27$1.38$1.5033,103——
2004-10-26$1.43$1.5640,179——
2004-10-25$1.39$1.515,307——
2004-10-22$1.44$1.581,011——
2004-10-21$1.44$1.585,559——
2004-10-20$1.44$1.581,263——
2004-10-19$1.45$1.581,769——
2004-10-18$1.44$1.587,328——
2004-10-15$1.44$1.588,086——
2004-10-14$1.40$1.53505——
2004-10-13$1.46$1.603,032——
2004-10-12$1.43$1.563,790——
2004-10-11$1.46$1.601,011——
2004-10-08$1.48$1.61758——
2004-10-07$1.52$1.660——
2004-10-06$1.52$1.662,274——
2004-10-05$1.49$1.632,022——
2004-10-04$1.42$1.551,263——
2004-10-01$1.50$1.631,516——
2004-09-30$1.54$1.680——
2004-09-29$1.54$1.6815,414——
2004-09-28$1.46$1.593,032——
2004-09-27$1.44$1.5816,678——
2004-09-24$1.49$1.631,263——
2004-09-23$1.52$1.660——
2004-09-22$1.52$1.666,317——
2004-09-21$1.54$1.682,274——
2004-09-20$1.31$1.434,043——
2004-09-17$1.48$1.613,032——
2004-09-16$1.42$1.5511,624——
2004-09-15$1.40$1.531,516——
2004-09-14$1.39$1.525,054——
2004-09-13$1.42$1.565,559——
2004-09-10$1.52$1.6615,414——
2004-09-09$1.53$1.67758——
2004-09-08$1.58$1.735,559——
2004-09-07$1.52$1.666,823——
2004-09-03$1.46$1.591,516——
2004-09-02$1.50$1.64758——
2004-09-01$1.46$1.600——
2004-08-31$1.46$1.602,274——
2004-08-30$1.39$1.510——
2004-08-27$1.39$1.516,570——
2004-08-26$1.32$1.440——
2004-08-25$1.32$1.4415,162——
2004-08-24$1.28$1.408,339——
2004-08-23$1.33$1.4518,699——
2004-08-20$1.33$1.456,065——
2004-08-19$1.31$1.431,263——
2004-08-18$1.30$1.4257,362——
2004-08-17$1.44$1.574,801——
2004-08-16$1.42$1.561,769——
2004-08-13$1.37$1.502,527——
2004-08-12$1.28$1.404,801——
2004-08-11$1.35$1.473,790——
2004-08-10$1.40$1.531,263——
2004-08-09$1.43$1.563,285——
2004-08-06$1.39$1.5215,667——
2004-08-05$1.42$1.552,022——
2004-08-04$1.39$1.5111,119——
2004-08-03$1.44$1.571,263——
2004-08-02$1.35$1.472,022——
2004-07-30$1.50$1.631,516——
2004-07-29$1.47$1.610——
2004-07-28$1.47$1.612,274——
2004-07-27$1.48$1.6218,447——
2004-07-26$1.49$1.63758——
2004-07-23$1.53$1.670——
2004-07-22$1.53$1.671,263——
2004-07-21$1.54$1.696,823——
2004-07-20$1.47$1.612,780——
2004-07-19$1.48$1.614,549——
2004-07-16$1.42$1.5614,151——
2004-07-15$1.47$1.611,263——
2004-07-14$1.47$1.60758——
2004-07-13$1.56$1.7116,678——
2004-07-12$1.51$1.650——
2004-07-09$1.51$1.650——
2004-07-08$1.51$1.6536,135——
2004-07-07$1.51$1.658,844——
2004-07-06$1.57$1.724,296——
2004-07-02$1.56$1.71758——
2004-07-01$1.61$1.760——
2004-06-30$1.61$1.769,350——
2004-06-29$1.54$1.698,339——
2004-06-28$1.58$1.7310,360——
2004-06-25$1.64$1.790——
2004-06-24$1.64$1.79758——
2004-06-23$1.68$1.846,065——
2004-06-22$1.70$1.857,581——
2004-06-21$1.67$1.821,516——
2004-06-18$1.71$1.873,790——
2004-06-17$1.71$1.8613,140——
2004-06-16$1.58$1.732,022——
2004-06-15$1.62$1.77758——
2004-06-14$1.64$1.790——
2004-06-10$1.64$1.7911,119——
2004-06-09$1.62$1.778,844——
2004-06-08$1.65$1.802,527——
2004-06-07$1.63$1.784,549——
2004-06-04$1.64$1.799,855——
2004-06-03$1.59$1.7311,877——
2004-06-02$1.65$1.8011,624——
2004-06-01$1.69$1.8520,721——
2004-05-28$1.75$1.914,549——
2004-05-27$1.78$1.955,559——
2004-05-26$1.86$2.039,097——
2004-05-25$1.90$2.075,307——
2004-05-24$1.98$2.1614,909——
2004-05-21$2.01$2.196,570——
2004-05-20$1.80$1.9713,646——
2004-05-19$1.92$2.1017,183——
2004-05-18$2.02$2.211,516——
2004-05-17$2.02$2.204,801——
2004-05-14$2.22$2.422,274——
2004-05-13$2.15$2.3511,624——
2004-05-12$2.28$2.493,790——
2004-05-11$2.30$2.51758——
2004-05-10$2.39$2.611,516——
2004-05-07$2.37$2.5810,613——
2004-05-06$2.38$2.602,274——
2004-05-05$2.55$2.781,011——
2004-05-04$2.53$2.772,274——
2004-05-03$2.47$2.701,516——
2004-04-30$2.48$2.711,769——
2004-04-29$2.42$2.6515,920——
2004-04-28$2.43$2.651,516——
2004-04-27$2.32$2.531,263——
2004-04-26$2.30$2.517,581——
2004-04-23$2.33$2.557,328——
2004-04-22$2.26$2.4612,382——
2004-04-21$2.31$2.526,570——
2004-04-20$2.35$2.576,317——
2004-04-19$2.30$2.5213,898——
2004-04-16$2.30$2.526,317——
2004-04-15$2.28$2.499,097——
2004-04-14$2.24$2.4511,119——
2004-04-13$2.26$2.4612,129——
2004-04-12$2.41$2.6310,108——
2004-04-08$2.33$2.5512,887——
2004-04-07$2.41$2.6450,792——
2004-04-06$2.53$2.7725,270——
2004-04-05$2.71$2.9655,340——
2004-04-02$2.69$2.9318,447——
2004-04-01$2.65$2.9060,647——
2004-03-31$2.67$2.9225,017——
2004-03-30$2.76$3.0119,205——
2004-03-29$2.67$2.925,307——
2004-03-26$2.67$2.917,075——
2004-03-25$2.77$3.034,549——
2004-03-24$2.69$2.942,527——
2004-03-23$2.64$2.8918,447——
2004-03-22$2.69$2.9453,824——
2004-03-19$2.85$3.1135,630——
2004-03-18$3.04$3.3211,119——
2004-03-17$3.03$3.3120,974——
2004-03-16$3.06$3.349,097——
2004-03-15$2.98$3.252,780——
2004-03-12$3.11$3.402,527——
2004-03-11$3.14$3.4312,382——
2004-03-10$3.16$3.455,307——
2004-03-09$3.05$3.336,823——
2004-03-08$3.03$3.3113,646——
2004-03-05$3.01$3.291,516——
2004-03-04$3.00$3.2837,652——
2004-03-03$3.11$3.406,065——
2004-03-02$3.13$3.4210,360——
2004-03-01$3.25$3.5439,926——
2004-02-27$3.09$3.3817,941——
2004-02-26$3.10$3.3914,656——
2004-02-25$3.09$3.389,855——
2004-02-24$3.13$3.4130,071——
2004-02-23$3.21$3.5015,920——
2004-02-20$3.17$3.4625,017——
2004-02-19$3.36$3.6734,619——
2004-02-18$3.38$3.6915,667——
2004-02-17$3.45$3.7720,974——
2004-02-13$3.40$3.7114,151——
2004-02-12$3.38$3.705,054——
2004-02-11$3.34$3.651,263——
2004-02-10$3.40$3.728,339——
2004-02-09$3.34$3.6511,624——
2004-02-06$3.36$3.6728,555——
2004-02-05$3.39$3.704,801——
2004-02-04$3.43$3.7510,108——
2004-02-03$3.31$3.625,307——
2004-02-02$3.21$3.5120,468——
2004-01-30$3.36$3.6719,205——
2004-01-29$3.37$3.685,812——
2004-01-28$3.44$3.7621,479——
2004-01-27$3.45$3.7729,060——
2004-01-26$3.53$3.8554,077——
2004-01-23$3.50$3.83111,944——
2004-01-22$3.51$3.8442,200——
2004-01-21$3.52$3.8432,850——
2004-01-20$3.50$3.82110,175——
2004-01-16$3.17$3.4696,024——
2004-01-15$2.98$3.2661,910——
2004-01-14$2.87$3.1313,898——
2004-01-13$2.82$3.088,592——
2004-01-12$2.83$3.098,592——
2004-01-09$2.88$3.159,855——
2004-01-08$2.87$3.1323,501——
2004-01-07$2.85$3.116,317——
2004-01-06$2.81$3.0773,534——
2004-01-05$2.93$3.2029,313——
2004-01-02$2.97$3.2411,371——