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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.23$6.8126,936——
2020-12-30$6.31$6.8915,947——
2020-12-29$6.19$6.7659,098——
2020-12-28$6.10$6.6648,377——
2020-12-24$6.16$6.7227,606——
2020-12-23$6.28$6.8621,978——
2020-12-22$6.32$6.9027,606——
2020-12-21$6.41$7.0036,719——
2020-12-18$6.65$7.26227,146——
2020-12-17$6.12$6.6850,254——
2020-12-16$6.13$6.7033,904——
2020-12-15$6.31$6.8936,719——
2020-12-14$6.29$6.8734,306——
2020-12-11$6.34$6.9315,411——
2020-12-10$6.54$7.1420,771——
2020-12-09$6.42$7.0150,120——
2020-12-08$6.46$7.06108,548——
2020-12-07$6.06$6.6228,544——
2020-12-04$6.13$6.6930,956——
2020-12-03$5.94$6.498,577——
2020-12-02$5.95$6.5011,257——
2020-12-01$5.93$6.4838,997——
2020-11-30$5.98$6.5333,368——
2020-11-27$6.07$6.6328,946——
2020-11-25$5.98$6.5371,963——
2020-11-24$5.88$6.4298,497——
2020-11-23$6.04$6.5966,737——
2020-11-20$5.90$6.4465,665——
2020-11-19$6.04$6.6095,683——
2020-11-18$5.94$6.49211,333——
2020-11-17$5.79$6.3286,302——
2020-11-16$5.82$6.36187,881——
2020-11-13$5.62$6.14115,114——
2020-11-12$5.07$5.5421,978——
2020-11-11$5.17$5.6523,318——
2020-11-10$5.05$5.5256,150——
2020-11-09$4.95$5.4085,498——
2020-11-06$5.03$5.4910,319——
2020-11-05$5.05$5.5216,215——
2020-11-04$4.93$5.3816,349——
2020-11-03$4.99$5.4526,534——
2020-11-02$4.95$5.4117,019——
2020-10-30$4.92$5.3714,205——
2020-10-29$4.98$5.4433,100——
2020-10-28$4.87$5.3143,687——
2020-10-27$5.00$5.4649,316——
2020-10-26$5.24$5.7216,885——
2020-10-23$5.29$5.787,371——
2020-10-22$5.30$5.7921,576——
2020-10-21$5.35$5.849,113——
2020-10-20$5.35$5.8420,905——
2020-10-19$5.37$5.8713,401——
2020-10-16$5.40$5.8914,473——
2020-10-15$5.34$5.8317,957——
2020-10-14$5.29$5.789,515——
2020-10-13$5.34$5.8428,142——
2020-10-12$5.35$5.8426,400——
2020-10-09$5.37$5.8744,491——
2020-10-08$5.10$5.5736,987——
2020-10-07$4.90$5.3528,678——
2020-10-06$4.80$5.2445,027——
2020-10-05$4.82$5.2685,498——
2020-10-02$4.81$5.2632,966——
2020-10-01$4.79$5.2319,431——
2020-09-30$4.78$5.2221,040——
2020-09-29$4.79$5.238,041——
2020-09-28$4.81$5.2619,431——
2020-09-25$4.63$5.0623,988——
2020-09-24$4.60$5.0230,152——
2020-09-23$4.67$5.1019,699——
2020-09-22$4.79$5.2341,007——
2020-09-21$4.81$5.2588,312——
2020-09-18$4.69$5.12358,610——
2020-09-17$4.81$5.26170,594——
2020-09-16$4.82$5.26216,023——
2020-09-15$4.80$5.24177,831——
2020-09-14$4.81$5.26122,217——
2020-09-11$4.80$5.2498,497——
2020-09-10$4.81$5.25189,624——
2020-09-09$4.81$5.2595,415——
2020-09-08$4.78$5.2263,789——
2020-09-04$4.72$5.1688,178——
2020-09-03$4.77$5.2117,823——
2020-09-02$4.80$5.2421,978——
2020-09-01$4.74$5.1814,607——
2020-08-31$4.72$5.1524,122——
2020-08-28$4.84$5.2934,574——
2020-08-27$4.76$5.2015,411——
2020-08-26$4.79$5.2329,080——
2020-08-25$4.86$5.3148,109——
2020-08-24$4.82$5.2658,160——
2020-08-21$4.82$5.2657,892——
2020-08-20$4.72$5.1635,111——
2020-08-19$4.76$5.2054,140——
2020-08-18$4.81$5.2592,735——
2020-08-17$4.84$5.28209,457——
2020-08-14$5.21$5.69484,579——
2020-08-13$5.16$5.6435,513——
2020-08-12$5.10$5.5725,864——
2020-08-11$4.98$5.4421,174——
2020-08-10$4.82$5.2615,813——
2020-08-07$4.77$5.2111,659——
2020-08-06$4.73$5.176,566——
2020-08-05$4.84$5.2817,555——
2020-08-04$4.66$5.0926,534——
2020-08-03$4.63$5.0615,143——
2020-07-31$4.59$5.0140,873——
2020-07-30$4.54$4.9649,986——
2020-07-29$4.55$4.9719,029——
2020-07-28$4.33$4.7322,916——
2020-07-27$4.35$4.7518,225——
2020-07-24$4.25$4.6510,319——
2020-07-23$4.28$4.673,216——
2020-07-22$4.28$4.688,175——
2020-07-21$4.26$4.6510,587——
2020-07-20$4.28$4.6810,855——
2020-07-17$4.27$4.6620,369——
2020-07-16$4.39$4.7910,721——
2020-07-15$4.42$4.8233,502——
2020-07-14$4.14$4.5248,779——
2020-07-13$4.55$4.9731,626——
2020-07-10$4.58$5.0032,162——
2020-07-09$4.34$4.7465,129——
2020-07-08$4.56$4.9876,519——
2020-07-07$4.79$5.23148,215——
2020-07-06$5.00$5.46155,585——
2020-07-02$4.89$5.3412,195——
2020-07-01$4.86$5.3189,384——
2020-06-30$5.04$5.5074,375——
2020-06-29$4.84$5.29115,918——
2020-06-26$4.98$5.441,083,601——
2020-06-25$5.22$5.70110,692——
2020-06-24$5.22$5.70137,896——
2020-06-23$5.28$5.77139,906——
2020-06-22$5.29$5.78244,567——
2020-06-19$5.34$5.8355,614——
2020-06-18$5.22$5.7058,964——
2020-06-17$5.36$5.8530,554——
2020-06-16$5.37$5.8755,614——
2020-06-15$5.30$5.7953,470——
2020-06-12$5.52$6.0355,748——
2020-06-11$5.25$5.7332,564——
2020-06-10$5.56$6.0772,633——
2020-06-09$5.59$6.1097,425——
2020-06-08$5.60$6.11184,531——
2020-06-05$5.04$5.5067,139——
2020-06-04$4.83$5.2742,347——
2020-06-03$4.88$5.3314,473——
2020-06-02$4.64$5.0725,730——
2020-06-01$4.70$5.1313,133——
2020-05-29$4.84$5.2918,225——
2020-05-28$4.71$5.1431,358——
2020-05-27$4.84$5.2831,358——
2020-05-26$4.66$5.0927,472——
2020-05-22$4.63$5.058,309——
2020-05-21$4.33$4.7355,480——
2020-05-20$4.55$4.9726,132——
2020-05-19$4.59$5.0148,243——
2020-05-18$4.25$4.6557,624——
2020-05-15$4.22$4.6023,318——
2020-05-14$4.06$4.4336,585——
2020-05-13$4.07$4.4454,408——
2020-05-12$4.10$4.4815,813——
2020-05-11$4.11$4.4968,479——
2020-05-08$4.42$4.8258,964——
2020-05-07$4.22$4.6019,431——
2020-05-06$4.24$4.6338,193——
2020-05-05$4.18$4.5610,185——
2020-05-04$4.22$4.6012,061——
2020-05-01$4.26$4.6542,615——
2020-04-30$4.30$4.695,360——
2020-04-29$4.34$4.7441,543——
2020-04-28$3.96$4.3347,573——
2020-04-27$4.01$4.3849,048——
2020-04-24$3.71$4.0536,585——
2020-04-23$3.73$4.0751,192——
2020-04-22$3.71$4.0517,287——
2020-04-21$3.67$4.0141,677——
2020-04-20$3.78$4.137,505——
2020-04-17$3.78$4.136,030——
2020-04-16$3.72$4.065,494——
2020-04-15$3.68$4.0220,369——
2020-04-14$3.71$4.0528,142——
2020-04-13$3.78$4.1344,625——
2020-04-09$4.04$4.4163,789——
2020-04-08$3.67$4.0115,009——
2020-04-07$3.51$3.8311,391——
2020-04-06$3.15$3.4410,185——
2020-04-03$3.13$3.413,752——
2020-04-02$3.07$3.357,907——
2020-04-01$3.13$3.424,556——
2020-03-31$3.19$3.488,845——
2020-03-30$3.07$3.354,824——
2020-03-27$2.81$3.0634,842——
2020-03-26$3.20$3.508,711——
2020-03-25$3.13$3.424,020——
2020-03-24$3.07$3.354,154——
2020-03-23$3.03$3.3112,999——
2020-03-20$3.25$3.553,216——
2020-03-19$3.17$3.461,340——
2020-03-18$3.24$3.5417,153——
2020-03-17$3.22$3.521,206——
2020-03-16$3.35$3.6618,225——
2020-03-13$3.50$3.825,092——
2020-03-12$3.68$4.022,814——
2020-03-11$3.72$4.078,443——
2020-03-10$3.73$4.074,824——
2020-03-09$3.69$4.033,886——
2020-03-06$3.79$4.143,886——
2020-03-05$3.81$4.163,618——
2020-03-04$3.87$4.22536——
2020-03-03$3.84$4.2010,185——
2020-03-02$3.86$4.211,876——
2020-02-28$3.90$4.2628,008——
2020-02-27$3.87$4.233,350——
2020-02-26$3.85$4.2111,525——
2020-02-25$3.84$4.198,175——
2020-02-24$3.90$4.2615,947——
2020-02-21$3.92$4.2813,267——
2020-02-20$3.94$4.302,948——
2020-02-19$3.98$4.3412,195——
2020-02-18$4.22$4.6022,514——
2020-02-14$4.22$4.603,350——
2020-02-13$4.32$4.7213,937——
2020-02-12$4.19$4.582,144——
2020-02-11$4.32$4.729,515——
2020-02-10$4.20$4.5910,587——
2020-02-07$4.22$4.6110,587——
2020-02-06$4.26$4.651,072——
2020-02-05$4.34$4.744,824——
2020-02-04$4.24$4.63536——
2020-02-03$4.14$4.523,216——
2020-01-31$4.18$4.564,958——
2020-01-30$4.21$4.60402——
2020-01-29$4.26$4.654,958——
2020-01-28$4.39$4.79536——
2020-01-27$4.17$4.564,020——
2020-01-24$4.25$4.644,556——
2020-01-23$4.34$4.746,164——
2020-01-22$4.30$4.698,041——
2020-01-21$4.34$4.7412,329——
2020-01-17$4.35$4.752,144——
2020-01-16$4.40$4.815,896——
2020-01-15$4.42$4.825,494——
2020-01-14$4.45$4.8620,235——
2020-01-13$4.66$5.0921,710——
2020-01-10$4.66$5.0914,607——
2020-01-09$4.63$5.0530,018——
2020-01-08$4.72$5.1631,626——
2020-01-07$4.53$4.9518,091——
2020-01-06$4.48$4.8930,688——
2020-01-03$4.45$4.8612,999——
2020-01-02$4.40$4.8026,132——