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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.13$5.61507,116——
2012-12-28$5.05$5.51549,703——
2012-12-27$5.61$6.12264,932——
2012-12-26$5.54$6.05262,537——
2012-12-24$5.60$6.11312,137——
2012-12-21$5.55$6.07534,823——
2012-12-20$5.85$6.391,064,344——
2012-12-19$6.13$6.69727,065——
2012-12-18$5.76$6.29550,900——
2012-12-17$4.97$5.43245,434——
2012-12-14$4.86$5.31270,918——
2012-12-13$5.06$5.52729,802——
2012-12-12$5.10$5.57611,788——
2012-12-11$4.85$5.30391,668——
2012-12-10$4.63$5.06415,099——
2012-12-07$4.24$4.64396,457——
2012-12-06$4.31$4.71511,220——
2012-12-05$4.92$5.37882,364——
2012-12-04$4.72$5.16374,393——
2012-12-03$4.33$4.73325,136——
2012-11-30$4.08$4.46353,869——
2012-11-29$3.94$4.30204,557——
2012-11-28$3.67$4.0190,990——
2012-11-27$3.75$4.10168,297——
2012-11-26$3.80$4.15239,619——
2012-11-23$3.56$3.89170,179——
2012-11-21$3.38$3.6962,256——
2012-11-20$3.29$3.59178,388——
2012-11-19$3.09$3.3778,163——
2012-11-16$2.95$3.2241,390——
2012-11-15$3.04$3.3290,477——
2012-11-14$3.10$3.39306,151——
2012-11-13$3.19$3.4948,232——
2012-11-12$3.22$3.5176,623——
2012-11-09$3.26$3.5616,932——
2012-11-08$3.27$3.5866,874——
2012-11-07$3.30$3.6087,569——
2012-11-06$3.36$3.6743,272——
2012-11-05$3.32$3.63147,944——
2012-11-02$3.47$3.79153,246——
2012-11-01$3.27$3.57307,177——
2012-10-31$2.93$3.2020,182——
2012-10-26$2.88$3.1567,387——
2012-10-25$2.88$3.1525,826——
2012-10-24$2.93$3.2069,440——
2012-10-23$2.81$3.0769,098——
2012-10-22$3.00$3.2813,170——
2012-10-19$2.87$3.14112,882——
2012-10-18$3.15$3.4452,336——
2012-10-17$3.20$3.4978,676——
2012-10-16$3.10$3.38188,821——
2012-10-15$2.96$3.2343,614——
2012-10-12$2.78$3.0448,916——
2012-10-11$2.89$3.1565,506——
2012-10-10$2.75$3.01205,241——
2012-10-09$3.03$3.31134,091——
2012-10-08$3.11$3.4057,125——
2012-10-05$3.13$3.42168,810——
2012-10-04$3.17$3.47442,294——
2012-10-03$3.12$3.40333,174——
2012-10-02$2.62$2.8648,574——
2012-10-01$2.53$2.7653,534——
2012-09-28$2.44$2.667,697——
2012-09-27$2.41$2.648,381——
2012-09-26$2.39$2.61203,872——
2012-09-25$2.48$2.7127,365——
2012-09-24$2.54$2.778,039——
2012-09-21$2.57$2.8037,798——
2012-09-20$2.64$2.8833,181——
2012-09-19$2.71$2.9612,828——
2012-09-18$2.68$2.9348,232——
2012-09-17$2.72$2.9769,611——
2012-09-14$2.68$2.9324,458——
2012-09-13$2.60$2.8439,509——
2012-09-12$2.60$2.8411,801——
2012-09-11$2.60$2.8479,702——
2012-09-10$2.48$2.7157,125——
2012-09-07$2.67$2.9136,601——
2012-09-06$2.67$2.92167,955——
2012-09-05$2.71$2.9642,587——
2012-09-04$2.70$2.94108,436——
2012-08-31$2.46$2.6931,299——
2012-08-30$2.50$2.7331,812——
2012-08-29$2.48$2.71223,199——
2012-08-28$2.22$2.4324,116——
2012-08-27$2.13$2.337,183——
2012-08-24$2.16$2.3610,604——
2012-08-23$2.16$2.3648,574——
2012-08-22$2.18$2.3823,774——
2012-08-21$2.09$2.2813,170——
2012-08-20$2.05$2.2345,495——
2012-08-17$2.12$2.3237,456——
2012-08-16$2.09$2.28101,765——
2012-08-15$2.04$2.23201,478——
2012-08-14$1.52$1.6636,088——
2012-08-13$1.47$1.6141,048——
2012-08-10$1.48$1.6211,288——
2012-08-09$1.55$1.6911,630——
2012-08-08$1.46$1.595,302——
2012-08-07$1.46$1.595,815——
2012-08-06$1.54$1.682,908——
2012-08-03$1.54$1.69171——
2012-08-02$1.53$1.6724,629——
2012-08-01$1.51$1.65855——
2012-07-31$1.53$1.676,841——
2012-07-30$1.54$1.6947,376——
2012-07-27$1.56$1.706,157——
2012-07-26$1.51$1.654,105——
2012-07-25$1.56$1.7011,117——
2012-07-24$1.58$1.7216,932——
2012-07-23$1.63$1.7821,721——
2012-07-20$1.58$1.731,539——
2012-07-19$1.61$1.7610,433——
2012-07-18$1.63$1.7836,772——
2012-07-17$1.49$1.628,894——
2012-07-16$1.46$1.5922,748——
2012-07-13$1.39$1.528,210——
2012-07-12$1.39$1.521,539——
2012-07-11$1.37$1.5013,341——
2012-07-10$1.37$1.5020,353——
2012-07-09$1.40$1.535,644——
2012-07-06$1.40$1.533,250——
2012-07-05$1.37$1.504,960——
2012-07-03$1.37$1.492,052——
2012-07-02$1.34$1.4737,456——
2012-06-29$1.43$1.5611,117——
2012-06-28$1.41$1.5518,472——
2012-06-27$1.38$1.514,276——
2012-06-26$1.38$1.5113,170——
2012-06-25$1.33$1.469,578——
2012-06-22$1.34$1.4738,996——
2012-06-21$1.39$1.512,908——
2012-06-20$1.37$1.5024,971——
2012-06-19$1.40$1.5320,524——
2012-06-18$1.39$1.515,815——
2012-06-15$1.40$1.5349,429——
2012-06-14$1.39$1.523,934——
2012-06-13$1.33$1.454,618——
2012-06-12$1.40$1.5342,416——
2012-06-11$1.40$1.5326,339——
2012-06-08$1.32$1.4442,245——
2012-06-07$1.35$1.487,183——
2012-06-06$1.35$1.4812,999——
2012-06-05$1.32$1.4429,076——
2012-06-04$1.33$1.4522,063——
2012-06-01$1.20$1.328,894——
2012-05-31$1.36$1.4818,814——
2012-05-30$1.37$1.5014,367——
2012-05-29$1.32$1.4415,906——
2012-05-25$1.28$1.4017,103——
2012-05-24$1.40$1.538,552——
2012-05-23$1.40$1.5323,945——
2012-05-22$1.40$1.5327,365——
2012-05-21$1.40$1.5394,240——
2012-05-18$1.26$1.37684——
2012-05-17$1.26$1.374,276——
2012-05-16$1.26$1.3712,999——
2012-05-15$1.17$1.28162,482——
2012-05-14$0.99$1.0911,459——
2012-05-11$1.05$1.1413,683——
2012-05-10$1.10$1.205,815——
2012-05-09$1.08$1.1815,906——
2012-05-08$1.08$1.1817,445——
2012-05-07$1.09$1.195,131——
2012-05-04$1.09$1.1910,433——
2012-05-03$1.11$1.2111,117——
2012-05-02$1.08$1.1714,880——
2012-05-01$0.98$1.0718,814——
2012-04-30$0.98$1.075,131——
2012-04-27$0.95$1.046,841——
2012-04-26$0.97$1.066,670——
2012-04-25$0.86$0.9410,946——
2012-04-24$0.93$1.025,815——
2012-04-23$0.99$1.08513——
2012-04-20$0.97$1.0611,288——
2012-04-19$1.02$1.127,525——
2012-04-18$1.00$1.093,763——
2012-04-17$1.02$1.1253,705——
2012-04-16$0.88$0.962,394——
2012-04-13$0.91$1.0018,472——
2012-04-12$0.93$1.020——
2012-04-11$0.93$1.023,763——
2012-04-10$0.92$1.012,052——
2012-04-09$0.92$1.010——
2012-04-05$0.92$1.012,566——
2012-04-04$0.91$0.996,328——
2012-04-03$0.88$0.9639,509——
2012-04-02$0.85$0.9367,558——
2012-03-30$0.82$0.903,079——
2012-03-29$0.76$0.833,079——
2012-03-28$0.78$0.85171——
2012-03-27$0.83$0.916,499——
2012-03-26$0.78$0.850——
2012-03-23$0.78$0.85342——
2012-03-22$0.83$0.913,250——
2012-03-21$0.78$0.853,250——
2012-03-20$0.76$0.830——
2012-03-19$0.76$0.83171——
2012-03-16$0.80$0.873,592——
2012-03-15$0.77$0.841,368——
2012-03-14$0.84$0.9221,037——
2012-03-13$0.83$0.918,894——
2012-03-12$0.78$0.864,618——
2012-03-09$0.83$0.9113,854——
2012-03-08$0.73$0.805,644——
2012-03-07$0.77$0.844,276——
2012-03-06$0.78$0.850——
2012-03-05$0.78$0.852,394——
2012-03-02$0.80$0.870——
2012-03-01$0.80$0.87513——
2012-02-29$0.82$0.893,592——
2012-02-28$0.87$0.956,670——
2012-02-27$0.86$0.943,763——
2012-02-24$0.80$0.873,421——
2012-02-23$0.82$0.902,566——
2012-02-22$0.85$0.93855——
2012-02-21$0.91$1.0014,025——
2012-02-17$0.80$0.87342——
2012-02-16$0.79$0.86684——
2012-02-15$0.80$0.871,539——
2012-02-14$0.81$0.8815,564——
2012-02-13$0.90$0.985,473——
2012-02-10$0.85$0.930——
2012-02-09$0.85$0.933,934——
2012-02-08$0.80$0.870——
2012-02-07$0.80$0.873,763——
2012-02-06$0.82$0.8913,854——
2012-02-03$0.88$0.9615,564——
2012-02-02$0.94$1.020——
2012-02-01$0.94$1.021,197——
2012-01-31$0.93$1.025,815——
2012-01-30$0.80$0.870——
2012-01-27$0.80$0.870——
2012-01-26$0.80$0.87171——
2012-01-25$0.80$0.87513——
2012-01-24$0.81$0.88342——
2012-01-23$0.81$0.89171——
2012-01-20$0.82$0.903,250——
2012-01-19$0.94$1.020——
2012-01-18$0.94$1.020——
2012-01-17$0.94$1.02855——
2012-01-13$0.99$1.096,670——
2012-01-12$0.88$0.9610,604——
2012-01-11$0.83$0.910——
2012-01-10$0.79$0.863,951——
2012-01-09$0.80$0.871,796——
2012-01-06$0.79$0.861,437——
2012-01-05$0.82$0.895,028——
2012-01-04$0.85$0.920——
2012-01-03$0.85$0.92718——