Security National Corporation (SNLC)
OTCMKTS · Delayed Price · Currency is USD
183.55
-1.45 (-0.78%)
At close: Mar 27, 2026
Security National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | -0.78% | 60 |
| Mar 26, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 11 |
| Mar 20, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.08% | 395 |
| Mar 16, 2026 | 185.00 | 185.00 | 183.03 | 183.03 | 183.03 | -1.06% | 18 |
| Mar 13, 2026 | 184.99 | 185.00 | 184.99 | 185.00 | 185.00 | 2.21% | 341 |
| Feb 20, 2026 | 184.75 | 184.75 | 181.00 | 181.00 | 181.00 | 1.69% | 60 |
| Feb 6, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.50 | -0.42% | 265 |
| Feb 5, 2026 | 178.75 | 178.75 | 178.75 | 178.75 | 178.25 | 0.15% | 5 |
| Feb 4, 2026 | 178.49 | 178.49 | 178.49 | 178.49 | 177.99 | 0.84% | 2 |
| Jan 30, 2026 | 173.02 | 177.00 | 173.02 | 177.00 | 176.50 | 1.72% | 1,596 |
| Jan 28, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.51 | -2.25% | 25 |
| Jan 23, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.50 | 2.89% | 267 |
| Jan 20, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.51 | -1.84% | 250 |
| Jan 6, 2026 | 176.25 | 176.25 | 176.25 | 176.25 | 175.75 | - | 9 |
| Dec 17, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | 175.75 | 2.46% | 25 |
| Dec 16, 2025 | 172.02 | 172.02 | 172.02 | 172.02 | 171.54 | -13.98% | 1 |
| Dec 15, 2025 | 198.00 | 199.98 | 198.00 | 199.98 | 199.42 | 14.27% | 11 |
| Dec 8, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.51 | - | 4 |
| Dec 5, 2025 | 170.00 | 175.00 | 170.00 | 175.00 | 174.51 | -12.46% | 95 |
| Dec 3, 2025 | 199.90 | 199.90 | 199.90 | 199.90 | 199.34 | 22.90% | 90 |
| Dec 2, 2025 | 162.65 | 162.65 | 162.65 | 162.65 | 162.19 | -7.06% | 148 |
| Dec 1, 2025 | 210.00 | 210.00 | 175.00 | 175.00 | 174.51 | -9.91% | 43 |
| Nov 28, 2025 | 176.99 | 240.01 | 176.99 | 194.25 | 193.70 | 9.75% | 208 |
| Nov 11, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 168.05 | -3.12% | 2 |
| Nov 10, 2025 | 182.70 | 185.66 | 182.70 | 182.70 | 173.46 | 4.40% | 21 |
| Nov 7, 2025 | 172.00 | 175.00 | 172.00 | 175.00 | 166.15 | 1.74% | 196 |
| Nov 6, 2025 | 173.99 | 173.99 | 172.00 | 172.00 | 163.30 | 1.18% | 356 |
| Nov 4, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 161.40 | 0.15% | 408 |
| Nov 3, 2025 | 169.50 | 169.75 | 169.50 | 169.75 | 161.17 | 2.84% | 200 |
| Oct 31, 2025 | 165.07 | 165.07 | 165.07 | 165.07 | 156.72 | -0.26% | 116 |
| Oct 30, 2025 | 165.06 | 166.00 | 165.06 | 165.50 | 157.13 | 0.28% | 443 |
| Oct 29, 2025 | 165.04 | 165.04 | 165.04 | 165.04 | 156.69 | -2.77% | 100 |
| Oct 28, 2025 | 169.75 | 169.75 | 169.75 | 169.75 | 161.17 | - | 10 |
| Oct 27, 2025 | 169.75 | 169.75 | 169.75 | 169.75 | 161.17 | 1.34% | 10 |
| Oct 24, 2025 | 165.44 | 167.50 | 165.44 | 167.50 | 159.03 | 1.50% | 200 |
| Oct 23, 2025 | 165.02 | 165.02 | 165.02 | 165.02 | 156.68 | -2.92% | 25 |
| Oct 17, 2025 | 169.99 | 169.99 | 169.99 | 169.99 | 161.39 | 0.50% | 5 |
| Oct 15, 2025 | 169.15 | 169.15 | 169.15 | 169.15 | 160.59 | 2.50% | 10 |
| Oct 13, 2025 | 165.02 | 165.02 | 165.02 | 165.02 | 156.68 | - | 60 |