Security National Financial Cor - Price History
Monthly price history for SNFCA (Security National Financial Cor)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $6.59 | $6.59 |
| April 2024 | $6.58 | $6.58 |
| March 2024 | $7.91 | $7.91 |
| February 2024 | $8.62 | $8.62 |
| January 2024 | $7.83 | $7.83 |
| December 2023 | $9 | $9 |
| November 2023 | $7.96 | $7.96 |
| October 2023 | $6.91 | $6.91 |
| September 2023 | $7.84 | $7.84 |
| August 2023 | $8.20 | $8.20 |
| July 2023 | $8.54 | $8.54 |
| June 2023 | $8.04 | $8.45 |
| May 2023 | $7.20 | $7.56 |
| April 2023 | $6.82 | $7.16 |
| March 2023 | $5.65 | $5.93 |
| February 2023 | $6.35 | $6.67 |
| January 2023 | $6.54 | $6.87 |
| December 2022 | $6.62 | $6.95 |
| November 2022 | $5.89 | $6.18 |
| October 2022 | $5.67 | $5.95 |
| September 2022 | $5.76 | $6.05 |
| August 2022 | $6.89 | $7.24 |
| July 2022 | $7.05 | $7.40 |
| June 2022 | $7.67 | $8.06 |
| May 2022 | $7.65 | $8.43 |
| April 2022 | $8.20 | $9.04 |
| March 2022 | $8.23 | $9.07 |
| February 2022 | $8.02 | $8.84 |
| January 2022 | $7.70 | $8.49 |
| December 2021 | $7.57 | $8.34 |
| November 2021 | $7.31 | $8.05 |
| October 2021 | $7.26 | $8.01 |
| September 2021 | $6.77 | $7.46 |
| August 2021 | $7.57 | $8.34 |
| July 2021 | $6.95 | $7.66 |
| June 2021 | $6.86 | $7.94 |
| May 2021 | $6.82 | $7.90 |
| April 2021 | $6.61 | $7.66 |
| March 2021 | $7.33 | $8.48 |
| February 2021 | $7.06 | $8.17 |
| January 2021 | $6.74 | $7.80 |
| December 2020 | $6.54 | $7.57 |
| November 2020 | $6.28 | $7.26 |
| October 2020 | $5.16 | $5.98 |
| September 2020 | $5.02 | $5.80 |
| August 2020 | $4.95 | $5.73 |
| July 2020 | $4.82 | $5.58 |
| June 2020 | $5.16 | $6.12 |
| May 2020 | $4.96 | $5.89 |
| April 2020 | $4.40 | $5.22 |
| March 2020 | $3.26 | $3.87 |
| February 2020 | $4 | $4.74 |
| January 2020 | $4.28 | $5.08 |
| December 2019 | $4.26 | $5.31 |
| November 2019 | $3.96 | $4.93 |
| October 2019 | $3.56 | $4.44 |
| September 2019 | $3.57 | $4.44 |
| August 2019 | $3.53 | $4.40 |
| July 2019 | $3.72 | $4.64 |
| June 2019 | $3.66 | $4.55 |
| May 2019 | $3.65 | $4.54 |
| April 2019 | $3.71 | $4.63 |
| March 2019 | $3.44 | $4.28 |
| February 2019 | $3.65 | $4.54 |
| January 2019 | $3.94 | $4.91 |
| December 2018 | $3.58 | $4.68 |
| November 2018 | $3.83 | $5.01 |
| October 2018 | $3.95 | $5.17 |
| September 2018 | $3.60 | $4.72 |
| August 2018 | $3.64 | $4.76 |
| July 2018 | $3.57 | $4.67 |
| June 2018 | $3.60 | $4.72 |
| May 2018 | $3.71 | $4.85 |
| April 2018 | $3.71 | $4.85 |
| March 2018 | $3.57 | $4.67 |
| February 2018 | $3.50 | $4.58 |
| January 2018 | $3.05 | $3.99 |
| December 2017 | $3.47 | $4.76 |
| November 2017 | $3.37 | $4.63 |
| October 2017 | $3.63 | $4.99 |
| September 2017 | $3.37 | $4.63 |
| August 2017 | $3.90 | $5.35 |
| July 2017 | $4.23 | $5.80 |
| June 2017 | $4.21 | $5.78 |
| May 2017 | $4.19 | $5.76 |
| April 2017 | $4.62 | $6.35 |
| March 2017 | $4.49 | $6.17 |
| February 2017 | $4.52 | $6.21 |
| January 2017 | $4.66 | $6.39 |
| December 2016 | $4.09 | $5.90 |
| November 2016 | $4.53 | $6.53 |
| October 2016 | $3.93 | $5.67 |
| September 2016 | $3.68 | $5.32 |
| August 2016 | $3.58 | $5.17 |
| July 2016 | $3.33 | $4.81 |
| June 2016 | $3.08 | $4.44 |
| May 2016 | $2.80 | $4.03 |
| April 2016 | $3.08 | $4.44 |
| March 2016 | $3.20 | $4.62 |
| February 2016 | $3.42 | $4.92 |
| January 2016 | $3.48 | $5.02 |
| December 2015 | $3.92 | $5.94 |
| November 2015 | $4.07 | $6.17 |
| October 2015 | $3.65 | $5.52 |
| September 2015 | $4.02 | $6.09 |
| August 2015 | $4.31 | $6.53 |
| July 2015 | $4.65 | $7.05 |
| June 2015 | $4.03 | $6.10 |
| May 2015 | $3.84 | $5.81 |
| April 2015 | $3.48 | $5.27 |
| March 2015 | $3.20 | $4.84 |
| February 2015 | $3.53 | $5.35 |
| January 2015 | $3.56 | $5.40 |
| December 2014 | $3.29 | $5.22 |
| November 2014 | $2.90 | $4.62 |
| October 2014 | $2.85 | $4.53 |
| September 2014 | $2.84 | $4.51 |
| August 2014 | $2.68 | $4.26 |
| July 2014 | $2.49 | $3.96 |
| June 2014 | $2.44 | $3.87 |
| May 2014 | $2.21 | $3.52 |
| April 2014 | $2.22 | $3.53 |
| March 2014 | $2.32 | $3.68 |
| February 2014 | $2.22 | $3.53 |
| January 2014 | $2.57 | $4.08 |
| December 2013 | $2.62 | $4.37 |
| November 2013 | $2.69 | $4.49 |
| October 2013 | $3.19 | $5.32 |
| September 2013 | $3.29 | $5.50 |
| August 2013 | $3.23 | $5.40 |
| July 2013 | $3.30 | $5.52 |
| June 2013 | $3.22 | $5.37 |
| May 2013 | $3.88 | $6.48 |
| April 2013 | $4.31 | $7.19 |
| March 2013 | $3.90 | $6.51 |
| February 2013 | $4.19 | $6.99 |
| January 2013 | $6.60 | $11.02 |
| December 2012 | $4.54 | $7.96 |
| November 2012 | $3.61 | $6.33 |
| October 2012 | $2.59 | $4.54 |
| September 2012 | $2.16 | $3.78 |
| August 2012 | $2.18 | $3.82 |
| July 2012 | $1.36 | $2.38 |
| June 2012 | $1.26 | $2.21 |
| May 2012 | $1.20 | $2.10 |
| April 2012 | $0.86 | $1.52 |
| March 2012 | $0.73 | $1.28 |
| February 2012 | $0.72 | $1.27 |
| January 2012 | $0.82 | $1.44 |
| December 2011 | $0.80 | $1.48 |
| November 2011 | $0.68 | $1.24 |
| October 2011 | $0.59 | $1.09 |
| September 2011 | $0.67 | $1.23 |
| August 2011 | $0.73 | $1.35 |
| July 2011 | $0.71 | $1.30 |
| June 2011 | $0.75 | $1.39 |
| May 2011 | $0.82 | $1.51 |
| April 2011 | $0.74 | $1.36 |
| March 2011 | $0.83 | $1.52 |
| February 2011 | $0.90 | $1.65 |
| January 2011 | $0.92 | $1.70 |
| December 2010 | $0.94 | $1.81 |
| November 2010 | $0.84 | $1.62 |
| October 2010 | $0.95 | $1.84 |
| September 2010 | $0.93 | $1.80 |
| August 2010 | $0.83 | $1.60 |
| July 2010 | $0.92 | $1.77 |
| June 2010 | $0.91 | $1.76 |
| May 2010 | $1.06 | $2.04 |
| April 2010 | $1.31 | $2.53 |
| March 2010 | $1.47 | $2.85 |
| February 2010 | $1.60 | $3.10 |
| January 2010 | $1.65 | $3.19 |
| December 2009 | $1.60 | $3.26 |
| November 2009 | $1.73 | $3.51 |
| October 2009 | $1.65 | $3.35 |
| September 2009 | $1.63 | $3.31 |
| August 2009 | $1.34 | $2.72 |
| July 2009 | $1.14 | $2.30 |
| June 2009 | $0.98 | $2 |
| May 2009 | $1.16 | $2.36 |
| April 2009 | $0.62 | $1.26 |
| March 2009 | $0.87 | $1.77 |
| February 2009 | $0.93 | $1.89 |
| January 2009 | $0.99 | $2.01 |
| December 2008 | $0.74 | $1.58 |
| November 2008 | $0.74 | $1.58 |
| October 2008 | $0.76 | $1.62 |
| September 2008 | $1.02 | $2.17 |
| August 2008 | $1.06 | $2.27 |
| July 2008 | $1.56 | $3.33 |
| June 2008 | $1.54 | $3.29 |
| May 2008 | $1.89 | $4.02 |
| April 2008 | $1.59 | $3.39 |
| March 2008 | $1.64 | $3.49 |
| February 2008 | $1.49 | $3.18 |
| January 2008 | $1.87 | $3.99 |
| December 2007 | $1.65 | $3.69 |
| November 2007 | $1.81 | $4.06 |
| October 2007 | $1.99 | $4.46 |
| September 2007 | $1.80 | $4.03 |
| August 2007 | $1.86 | $4.16 |
| July 2007 | $2.41 | $5.40 |
| June 2007 | $2.27 | $5.09 |
| May 2007 | $2.37 | $5.31 |
| April 2007 | $2.29 | $5.12 |
| March 2007 | $1.94 | $4.34 |
| February 2007 | $2.09 | $4.68 |
| January 2007 | $2.31 | $5.17 |
| December 2006 | $2.12 | $4.99 |
| November 2006 | $2.20 | $5.17 |
| October 2006 | $2.04 | $4.80 |
| September 2006 | $1.66 | $3.89 |
| August 2006 | $1.59 | $3.73 |
| July 2006 | $1.58 | $3.72 |
| June 2006 | $1.66 | $3.90 |
| May 2006 | $1.79 | $4.20 |
| April 2006 | $1.78 | $4.17 |
| March 2006 | $1.83 | $4.31 |
| February 2006 | $1.27 | $2.99 |
| January 2006 | $1.60 | $3.76 |
| December 2005 | $1.40 | $3.45 |
| November 2005 | $1.40 | $3.45 |
| October 2005 | $1.15 | $2.83 |
| September 2005 | $1.14 | $2.82 |
| August 2005 | $1.20 | $2.97 |
| July 2005 | $1.17 | $2.88 |
| June 2005 | $1.21 | $2.98 |
| May 2005 | $1.14 | $2.82 |
| April 2005 | $1.21 | $2.99 |
| March 2005 | $1.30 | $3.22 |
| February 2005 | $1.37 | $3.38 |
| January 2005 | $1.43 | $3.52 |
| December 2004 | $1.16 | $3 |
| November 2004 | $1.10 | $2.85 |
| October 2004 | $1.27 | $3.29 |
| September 2004 | $1.36 | $3.52 |
| August 2004 | $1.30 | $3.36 |
| July 2004 | $1.32 | $3.43 |
| June 2004 | $1.43 | $3.70 |
| May 2004 | $1.55 | $4.02 |
| April 2004 | $2.19 | $5.68 |
| March 2004 | $2.36 | $6.12 |
| February 2004 | $2.74 | $7.08 |
| January 2004 | $2.97 | $7.70 |
| December 2003 | $2.61 | $6.76 |
| November 2003 | $2.30 | $6.26 |
| October 2003 | $2.10 | $5.72 |
| September 2003 | $2.06 | $5.61 |
| August 2003 | $2.16 | $5.89 |
| July 2003 | $2.04 | $5.54 |
| June 2003 | $2.12 | $5.76 |
| May 2003 | $2 | $5.44 |
| April 2003 | $2.08 | $5.66 |
| March 2003 | $2.21 | $6 |
| February 2003 | $2.22 | $6.05 |
| January 2003 | $2.42 | $6.58 |
| December 2002 | $2.14 | $6.12 |
| November 2002 | $1.49 | $4.26 |
| October 2002 | $0.92 | $2.63 |
| September 2002 | $0.95 | $2.72 |
| August 2002 | $1.07 | $3.05 |
| July 2002 | $1.40 | $3.99 |
| June 2002 | $2.16 | $6.17 |
| May 2002 | $1.47 | $4.20 |
| April 2002 | $1.08 | $3.09 |
| March 2002 | $0.81 | $2.30 |
| February 2002 | $0.79 | $2.27 |
| January 2002 | $0.84 | $2.41 |
| December 2001 | $0.80 | $2.40 |
| November 2001 | $0.88 | $2.63 |
| October 2001 | $0.79 | $2.36 |
| September 2001 | $0.71 | $2.13 |
| August 2001 | $0.71 | $2.13 |
| July 2001 | $0.79 | $2.36 |
| June 2001 | $0.76 | $2.27 |
| May 2001 | $0.64 | $1.93 |
| April 2001 | $0.68 | $2.04 |
| March 2001 | $0.68 | $2.04 |
| February 2001 | $0.76 | $2.27 |
| January 2001 | $0.70 | $2.10 |
| December 2000 | $0.70 | $2.10 |
| November 2000 | $0.69 | $2.18 |
| October 2000 | $0.72 | $2.27 |
| September 2000 | $0.76 | $2.38 |
| August 2000 | $0.94 | $2.95 |
| July 2000 | $0.88 | $2.78 |
| June 2000 | $0.90 | $2.83 |
| May 2000 | $0.79 | $2.50 |
| April 2000 | $0.79 | $2.50 |
| March 2000 | $0.83 | $2.61 |
| February 2000 | $1.12 | $3.51 |
| January 2000 | $1.07 | $3.37 |
| December 1999 | $1 | $3.29 |
| November 1999 | $1 | $3.29 |
| October 1999 | $0.91 | $3 |
| September 1999 | $0.84 | $2.78 |
| August 1999 | $0.84 | $2.78 |
| July 1999 | $0.82 | $2.72 |
| June 1999 | $0.81 | $2.66 |
| May 1999 | $0.81 | $2.66 |
| April 1999 | $0.82 | $2.72 |
| March 1999 | $0.75 | $2.50 |
| February 1999 | $0.86 | $2.83 |
| January 1999 | $0.75 | $2.50 |
| December 1998 | $0.84 | $2.78 |
| November 1998 | $0.93 | $3.06 |
| October 1998 | $0.94 | $3.12 |
| September 1998 | $0.98 | $3.23 |
| August 1998 | $1.06 | $3.51 |
| July 1998 | $1.15 | $3.80 |
| June 1998 | $1.13 | $3.74 |
| May 1998 | $1.03 | $3.40 |
| April 1998 | $1.03 | $3.40 |
| March 1998 | $1.06 | $3.51 |
| February 1998 | $1.06 | $3.51 |
| January 1998 | $1.10 | $3.63 |
| December 1997 | $1.13 | $3.91 |
| November 1997 | $1.06 | $3.68 |
| October 1997 | $1.14 | $3.97 |
| September 1997 | $1.14 | $3.97 |
| August 1997 | $1.14 | $3.97 |
| July 1997 | $1.08 | $3.74 |
| June 1997 | $1.14 | $3.97 |
| May 1997 | $1.11 | $3.85 |
| April 1997 | $1.21 | $4.20 |
| March 1997 | $1.21 | $4.20 |
| February 1997 | $1.06 | $3.68 |
| January 1997 | $1.31 | $4.54 |
| December 1996 | $1.31 | $4.76 |
| November 1996 | $1.12 | $4.08 |
| October 1996 | $1.12 | $4.08 |
| September 1996 | $1.09 | $3.97 |
| August 1996 | $1.21 | $4.42 |
| July 1996 | $1.09 | $3.97 |
| June 1996 | $1.12 | $4.08 |
| May 1996 | $1.10 | $4.02 |
| April 1996 | $1.09 | $3.97 |
| March 1996 | $1.09 | $3.97 |
| February 1996 | $1.12 | $4.08 |
| January 1996 | $1.31 | $4.76 |
| December 1995 | $1.27 | $4.88 |
| November 1995 | $1.04 | $3.97 |
| October 1995 | $1.04 | $3.97 |
| September 1995 | $1.10 | $4.20 |
| August 1995 | $0.86 | $3.29 |
| July 1995 | $0.83 | $3.18 |
| June 1995 | $0.83 | $3.18 |
| May 1995 | $0.89 | $3.40 |
| April 1995 | $0.80 | $3.06 |
| March 1995 | $0.95 | $3.63 |
| February 1995 | $0.95 | $3.63 |
| January 1995 | $0.95 | $3.63 |
| December 1994 | $1.07 | $4.31 |
| November 1994 | $0.90 | $3.63 |
| October 1994 | $0.90 | $3.63 |
| September 1994 | $0.90 | $3.63 |
| August 1994 | $0.90 | $3.63 |
| July 1994 | $1.02 | $4.08 |
| June 1994 | $0.96 | $3.85 |
| May 1994 | $0.90 | $3.63 |
| April 1994 | $0.73 | $2.95 |
| March 1994 | $0.68 | $2.72 |
| February 1994 | $0.65 | $2.61 |
| January 1994 | $0.68 | $2.72 |
| December 1993 | $0.64 | $2.72 |
| November 1993 | $0.59 | $2.49 |
| October 1993 | $0.59 | $2.49 |
| September 1993 | $0.59 | $2.49 |
| August 1993 | $0.70 | $2.95 |
| July 1993 | $0.66 | $2.78 |
| June 1993 | $0.70 | $2.95 |
| May 1993 | $0.73 | $3.06 |
| April 1993 | $0.59 | $2.49 |
| March 1993 | $0.64 | $2.72 |
| February 1993 | $0.64 | $2.72 |
| January 1993 | $0.48 | $2.04 |
| December 1992 | $0.41 | $1.81 |
| November 1992 | $0.41 | $1.81 |
| October 1992 | $0.41 | $1.81 |
| September 1992 | $0.41 | $1.81 |
| August 1992 | $0.41 | $1.81 |
| July 1992 | $0.41 | $1.81 |
| June 1992 | $0.46 | $2.04 |
| May 1992 | $0.46 | $2.04 |
| April 1992 | $0.42 | $1.87 |
| March 1992 | $0.41 | $1.81 |
| February 1992 | $0.41 | $1.81 |
| January 1992 | $0.41 | $1.81 |
| December 1991 | $0.46 | $2.15 |
| November 1991 | $0.56 | $2.61 |
| October 1991 | $0.49 | $2.27 |
| September 1991 | $0.54 | $2.49 |
| August 1991 | $0.49 | $2.27 |
| July 1991 | $0.39 | $1.81 |
| June 1991 | $0.39 | $1.81 |
| May 1991 | $0.39 | $1.81 |
| April 1991 | $0.27 | $1.25 |
| March 1991 | $0.24 | $1.13 |
| February 1991 | $0.20 | $0.91 |
| January 1991 | $0.20 | $0.91 |
| December 1990 | $0.28 | $1.36 |
| November 1990 | $0.23 | $1.13 |
| October 1990 | $0.28 | $1.36 |
| September 1990 | $0.32 | $1.59 |
| August 1990 | $0.37 | $1.81 |
| July 1990 | $0.42 | $2.04 |
| June 1990 | $0.44 | $2.15 |
| May 1990 | $0.42 | $2.04 |
| April 1990 | $0.46 | $2.27 |
| March 1990 | $0.56 | $2.72 |
| February 1990 | $0.56 | $2.72 |
| January 1990 | $0.67 | $3.29 |
| December 1989 | $0.74 | $3.63 |
| November 1989 | $0.80 | $3.89 |
| October 1989 | $0.80 | $3.89 |
| September 1989 | $0.95 | $4.64 |
| August 1989 | $1.02 | $4.97 |
| July 1989 | $0.93 | $4.53 |
| June 1989 | $1.06 | $5.18 |
| May 1989 | $1.06 | $5.18 |
| April 1989 | $0.86 | $4.21 |
| March 1989 | $0.93 | $4.53 |
| February 1989 | $0.93 | $4.53 |
| January 1989 | $0.73 | $3.56 |
| December 1988 | $0.63 | $3.08 |
| November 1988 | $0.61 | $2.98 |
| October 1988 | $0.76 | $3.70 |
| September 1988 | $0.76 | $3.70 |
| August 1988 | $0.67 | $3.29 |
| July 1988 | $0.68 | $3.34 |
| June 1988 | $0.67 | $3.29 |
| May 1988 | $0.76 | $3.70 |
| April 1988 | $0.74 | $3.60 |
| March 1988 | $0.88 | $4.32 |
| February 1988 | $0.65 | $3.19 |
| January 1988 | $0.63 | $3.08 |
| December 1987 | $0.65 | $3.19 |
| November 1987 | $0.72 | $3.50 |
| October 1987 | $0.84 | $4.11 |
| September 1987 | $1.18 | $5.76 |
| August 1987 | $1.15 | $5.60 |
SNFCA
Price: $6.59
52 week price:
Earnings Per Share: 0.64 USD
P/E Ratio: 5.50
Exchange: NGM
Sector: Financial Services
Industry: Mortgage Finance
Volume: 6597
Ebitda: 29.8 millionMarket Capitalization: 146.5 million
Average Dividend Frequency: 1