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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.06$1.1636,582——
2010-12-30$1.01$1.117,354——
2010-12-29$0.95$1.0421,874——
2010-12-28$0.93$1.015,657——
2010-12-27$0.92$1.0113,954——
2010-12-23$0.94$1.0310,183——
2010-12-22$0.95$1.040——
2010-12-21$0.95$1.048,297——
2010-12-20$0.91$1.0019,045——
2010-12-17$0.93$1.025,280——
2010-12-16$0.95$1.0416,971——
2010-12-15$0.94$1.033,960——
2010-12-14$0.94$1.0310,183——
2010-12-13$0.96$1.052,451——
2010-12-10$0.96$1.053,583——
2010-12-09$0.97$1.05189——
2010-12-08$0.94$1.03377——
2010-12-07$0.97$1.063,960——
2010-12-06$0.95$1.046,034——
2010-12-03$0.97$1.060——
2010-12-02$0.97$1.06943——
2010-12-01$0.99$1.08566——
2010-11-30$0.95$1.042,828——
2010-11-29$1.06$1.1610,183——
2010-11-26$0.93$1.020——
2010-11-24$0.93$1.020——
2010-11-23$0.93$1.026,034——
2010-11-22$1.02$1.111,131——
2010-11-19$0.95$1.04377——
2010-11-18$0.94$1.032,640——
2010-11-17$0.94$1.03377——
2010-11-16$0.98$1.070——
2010-11-15$0.98$1.074,903——
2010-11-12$0.93$1.01754——
2010-11-11$0.93$1.014,148——
2010-11-10$0.95$1.045,846——
2010-11-09$0.95$1.044,714——
2010-11-08$0.94$1.030——
2010-11-05$0.94$1.032,451——
2010-11-04$0.94$1.030——
2010-11-03$0.94$1.030——
2010-11-02$0.94$1.034,714——
2010-11-01$0.97$1.064,337——
2010-10-29$1.08$1.180——
2010-10-28$1.08$1.183,394——
2010-10-27$0.97$1.069,617——
2010-10-26$1.03$1.120——
2010-10-25$1.03$1.12943——
2010-10-22$1.06$1.1634,130——
2010-10-21$1.00$1.093,583——
2010-10-20$0.95$1.043,394——
2010-10-19$0.94$1.032,263——
2010-10-18$0.98$1.077,354——
2010-10-15$1.02$1.115,846——
2010-10-14$1.04$1.143,394——
2010-10-13$0.93$1.0223,382——
2010-10-12$1.00$1.09566——
2010-10-11$1.03$1.123,960——
2010-10-08$1.06$1.15189——
2010-10-07$1.06$1.153,206——
2010-10-06$1.01$1.110——
2010-10-05$1.01$1.11377——
2010-10-04$1.05$1.151,509——
2010-10-01$1.01$1.10943——
2010-09-30$1.06$1.152,451——
2010-09-29$1.03$1.13377——
2010-09-28$1.03$1.13943——
2010-09-27$1.05$1.156,977——
2010-09-24$0.98$1.075,846——
2010-09-23$0.97$1.055,280——
2010-09-22$1.05$1.153,394——
2010-09-21$1.05$1.15943——
2010-09-20$0.94$1.033,206——
2010-09-17$0.94$1.032,074——
2010-09-16$1.03$1.13377——
2010-09-15$1.06$1.15754——
2010-09-14$1.02$1.112,263——
2010-09-13$1.08$1.185,657——
2010-09-10$0.93$1.020——
2010-09-09$0.93$1.020——
2010-09-08$0.93$1.020——
2010-09-07$0.93$1.022,074——
2010-09-03$1.03$1.12566——
2010-09-02$0.94$1.030——
2010-09-01$0.94$1.03377——
2010-08-31$0.94$1.0312,822——
2010-08-30$1.02$1.123,583——
2010-08-27$1.03$1.121,886——
2010-08-26$0.94$1.033,583——
2010-08-25$0.95$1.043,960——
2010-08-24$0.92$1.002,263——
2010-08-23$0.98$1.075,280——
2010-08-20$0.98$1.070——
2010-08-19$0.98$1.076,600——
2010-08-18$0.95$1.0424,325——
2010-08-17$0.98$1.077,543——
2010-08-16$0.97$1.053,583——
2010-08-13$0.97$1.051,886——
2010-08-12$0.93$1.0134,696——
2010-08-11$0.99$1.080——
2010-08-10$0.99$1.081,131——
2010-08-09$0.99$1.08566——
2010-08-06$1.03$1.13189——
2010-08-05$1.01$1.100——
2010-08-04$1.01$1.106,034——
2010-08-03$0.99$1.086,034——
2010-08-02$1.08$1.18754——
2010-07-30$1.03$1.134,714——
2010-07-29$0.99$1.0810,183——
2010-07-28$1.04$1.140——
2010-07-27$1.04$1.140——
2010-07-26$1.04$1.142,828——
2010-07-23$1.03$1.135,657——
2010-07-22$0.98$1.076,977——
2010-07-21$1.03$1.136,034——
2010-07-20$1.03$1.130——
2010-07-19$1.03$1.1311,691——
2010-07-16$1.03$1.131,886——
2010-07-15$1.04$1.1411,691——
2010-07-14$1.06$1.164,526——
2010-07-13$1.07$1.167,543——
2010-07-12$1.11$1.225,091——
2010-07-09$1.11$1.21754——
2010-07-08$1.13$1.230——
2010-07-07$1.13$1.2313,765——
2010-07-06$1.00$1.098,108——
2010-07-02$1.05$1.156,788——
2010-07-01$1.06$1.16754——
2010-06-30$1.03$1.1220,554——
2010-06-29$1.04$1.1415,085——
2010-06-28$1.19$1.306,977——
2010-06-25$1.19$1.301,886——
2010-06-24$1.18$1.292,074——
2010-06-23$1.11$1.220——
2010-06-22$1.11$1.221,131——
2010-06-21$1.13$1.241,697——
2010-06-18$1.21$1.332,263——
2010-06-17$1.04$1.1416,782——
2010-06-16$1.04$1.1415,651——
2010-06-15$1.06$1.1610,560——
2010-06-14$1.09$1.19566——
2010-06-11$1.21$1.3317,159——
2010-06-10$1.12$1.231,886——
2010-06-09$1.06$1.160——
2010-06-08$1.06$1.1610,371——
2010-06-07$1.06$1.164,337——
2010-06-04$1.13$1.240——
2010-06-03$1.13$1.240——
2010-06-02$1.13$1.24566——
2010-06-01$1.25$1.377,165——
2010-05-28$1.19$1.305,091——
2010-05-27$1.24$1.354,148——
2010-05-26$1.17$1.272,074——
2010-05-25$1.14$1.252,640——
2010-05-24$1.11$1.224,903——
2010-05-21$1.36$1.494,337——
2010-05-20$1.25$1.360——
2010-05-19$1.25$1.363,017——
2010-05-18$1.26$1.381,131——
2010-05-17$1.25$1.362,263——
2010-05-14$1.29$1.413,960——
2010-05-13$1.38$1.517,731——
2010-05-12$1.36$1.4913,954——
2010-05-11$1.38$1.518,108——
2010-05-10$1.25$1.3622,251——
2010-05-07$1.46$1.590——
2010-05-06$1.46$1.59189——
2010-05-05$1.46$1.5924,702——
2010-05-04$1.56$1.715,091——
2010-05-03$1.48$1.623,771——
2010-04-30$1.48$1.625,468——
2010-04-29$1.48$1.6212,822——
2010-04-28$1.54$1.695,846——
2010-04-27$1.55$1.692,828——
2010-04-26$1.55$1.69754——
2010-04-23$1.55$1.693,771——
2010-04-22$1.53$1.679,617——
2010-04-21$1.59$1.743,960——
2010-04-20$1.65$1.80943——
2010-04-19$1.72$1.882,828——
2010-04-16$1.60$1.744,337——
2010-04-15$1.62$1.776,788——
2010-04-14$1.46$1.596,600——
2010-04-13$1.61$1.7612,257——
2010-04-12$1.57$1.713,771——
2010-04-09$1.64$1.800——
2010-04-08$1.64$1.804,714——
2010-04-07$1.65$1.801,886——
2010-04-06$1.59$1.74754——
2010-04-05$1.60$1.748,674——
2010-04-01$1.67$1.8212,068——
2010-03-31$1.67$1.82377——
2010-03-30$1.69$1.846,600——
2010-03-29$1.60$1.741,697——
2010-03-26$1.60$1.747,165——
2010-03-25$1.60$1.74189——
2010-03-24$1.62$1.777,543——
2010-03-23$1.70$1.86189——
2010-03-22$1.61$1.753,206——
2010-03-19$1.71$1.877,731——
2010-03-18$1.72$1.884,714——
2010-03-17$1.70$1.862,640——
2010-03-16$1.72$1.8826,211——
2010-03-15$1.75$1.91943——
2010-03-12$1.78$1.9413,765——
2010-03-11$1.74$1.906,977——
2010-03-10$1.99$2.176,034——
2010-03-09$1.74$1.900——
2010-03-08$1.74$1.9013,954——
2010-03-05$1.70$1.863,960——
2010-03-04$1.70$1.851,697——
2010-03-03$1.72$1.88189——
2010-03-02$1.67$1.823,960——
2010-03-01$1.70$1.853,960——
2010-02-26$1.81$1.984,714——
2010-02-25$1.59$1.7420,554——
2010-02-24$1.68$1.842,074——
2010-02-23$1.68$1.843,960——
2010-02-22$1.67$1.8210,560——
2010-02-19$1.64$1.802,640——
2010-02-18$1.62$1.77377——
2010-02-17$1.73$1.891,131——
2010-02-16$1.61$1.763,771——
2010-02-12$1.77$1.936,788——
2010-02-11$1.59$1.742,263——
2010-02-10$1.63$1.784,526——
2010-02-09$1.83$2.00566——
2010-02-08$1.79$1.96377——
2010-02-05$1.66$1.81943——
2010-02-04$1.85$2.021,509——
2010-02-03$1.87$2.040——
2010-02-02$1.87$2.040——
2010-02-01$1.87$2.0410,183——
2010-01-29$1.87$2.043,206——
2010-01-28$1.77$1.930——
2010-01-27$1.77$1.93566——
2010-01-26$1.83$2.000——
2010-01-25$1.83$2.001,886——
2010-01-22$1.65$1.80943——
2010-01-21$1.70$1.851,509——
2010-01-20$1.78$1.940——
2010-01-19$1.78$1.943,017——
2010-01-15$1.78$1.941,886——
2010-01-14$1.78$1.944,148——
2010-01-13$1.80$1.974,526——
2010-01-12$1.77$1.931,188——
2010-01-11$1.76$1.931,386——
2010-01-08$1.78$1.942,178——
2010-01-07$1.81$1.984,356——
2010-01-06$1.77$1.940——
2010-01-05$1.77$1.940——
2010-01-04$1.77$1.941,584——