The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, SNFCA:
14 Aug 25 16:54
LAST:
9.130
CHANGE:
0.17
OPEN:
8.920
HIGH:
9.290
ASK:
51.550
VOLUME:
29.9K
CHG(%):
1.83
PREV:
9.300
LOW:
8.920
BID:
4.800
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
14 Aug 25
8.925
9.290
8.925
9.130
29.8K
13 Aug 25
9.380
9.490
9.240
9.300
47.2K
12 Aug 25
9.020
9.335
9.010
9.270
41K
11 Aug 25
8.909
8.950
8.665
8.940
46K
08 Aug 25
8.790
9.010
8.774
8.800
15.6K
07 Aug 25
8.910
8.950
8.720
8.800
22.7K
06 Aug 25
8.910
9.020
8.850
8.900
24.2K
05 Aug 25
8.690
8.980
8.590
8.920
43.4K
04 Aug 25
8.480
8.670
8.410
8.640
28.8K
01 Aug 25
8.400
8.450
8.310
8.410
47.4K
COMPANY PROFILE
Name:
About:
Security National Financial Corporation (the ?Company?) operates in three main business segments: life insurance, cemetery and mortuary, and mortgage loans. The life insurance segment is engaged in the business of selling and servicing selected lines of life insurance, annuity products and accident and health insurance. These products are marketed in 38 states through a commissioned sales force of independent licensed insurance agents who may also sell insurance products of other companies. The cemetery and mortuary segment of the Company consists of five cemeteries in the state of Utah and one in the state of California and seven mortuaries in the state of Utah and four in the state of Arizona. The Company also engages in pre-need selling of funeral, cemetery and cremation services through its Utah, Arizona and California operations. Many of the insurance agents also sell pre-need funeral, cemetery and cremation services. ...
Sector:
Finance
Industry:
Finance: Consumer Services
CIK:
0318673
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Mar 03, 1992
Purchase Intraday History
for this symbol from Mar 03, 1992
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
FUNDAMENTALS
P/E Ratio:
10.55
EPS Ratio:
0.98
PtB:
0.70
PtS:
0.28
EBITDA:
29.77M
Shares:
21.32M
Market Cap:
194.7M
52wk range:
7.56 - 13.59
TECHNICALS
MA5:
9.09
MA20:
8.82
MA50:
9.36
MA200:
10.98
STO9:
77.68
RSI14:
56.77
WPR14:
-18.89
MTM14:
0.36
ROC14:
0.04
Week High:
9.49
Week Low:
8.67
Month High:
9.52
Month Low:
8.31