Security National Corporation (SNLC)
OTCMKTS · Delayed Price · Currency is USD
178.00
-0.75 (-0.42%)
Feb 11, 2026, 9:30 AM EST
Security National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.42% | 265 |
| Feb 5, 2026 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | 0.15% | 5 |
| Feb 4, 2026 | 178.49 | 178.49 | 178.49 | 178.49 | 178.49 | 0.84% | 2 |
| Jan 30, 2026 | 173.02 | 177.00 | 173.02 | 177.00 | 177.00 | 1.72% | 1,596 |
| Jan 28, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.25% | 25 |
| Jan 23, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2.89% | 267 |
| Jan 20, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.84% | 250 |
| Jan 6, 2026 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | - | 9 |
| Dec 17, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | 2.46% | 25 |
| Dec 16, 2025 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | -13.98% | 1 |
| Dec 15, 2025 | 198.00 | 199.98 | 198.00 | 199.98 | 199.98 | 14.27% | 11 |
| Dec 8, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 4 |
| Dec 5, 2025 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | -12.46% | 95 |
| Dec 3, 2025 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | 22.90% | 90 |
| Dec 2, 2025 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | -7.06% | 148 |
| Dec 1, 2025 | 210.00 | 210.00 | 175.00 | 175.00 | 175.00 | -9.91% | 43 |
| Nov 28, 2025 | 176.99 | 240.01 | 176.99 | 194.25 | 194.25 | 9.75% | 208 |
| Nov 11, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 168.52 | -3.12% | 2 |
| Nov 10, 2025 | 182.70 | 185.66 | 182.70 | 182.70 | 173.95 | 4.40% | 21 |
| Nov 7, 2025 | 172.00 | 175.00 | 172.00 | 175.00 | 166.62 | 1.74% | 196 |
| Nov 6, 2025 | 173.99 | 173.99 | 172.00 | 172.00 | 163.76 | 1.18% | 356 |
| Nov 4, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 161.86 | 0.15% | 408 |
| Nov 3, 2025 | 169.50 | 169.75 | 169.50 | 169.75 | 161.62 | 2.84% | 200 |
| Oct 31, 2025 | 165.07 | 165.07 | 165.07 | 165.07 | 157.16 | -0.26% | 116 |
| Oct 30, 2025 | 165.06 | 166.00 | 165.06 | 165.50 | 157.57 | 0.28% | 443 |
| Oct 29, 2025 | 165.04 | 165.04 | 165.04 | 165.04 | 157.14 | -2.77% | 100 |
| Oct 28, 2025 | 169.75 | 169.75 | 169.75 | 169.75 | 161.62 | - | 10 |
| Oct 27, 2025 | 169.75 | 169.75 | 169.75 | 169.75 | 161.62 | 1.34% | 10 |
| Oct 24, 2025 | 165.44 | 167.50 | 165.44 | 167.50 | 159.48 | 1.50% | 200 |
| Oct 23, 2025 | 165.02 | 165.02 | 165.02 | 165.02 | 157.12 | -2.92% | 25 |
| Oct 17, 2025 | 169.99 | 169.99 | 169.99 | 169.99 | 161.85 | 0.50% | 5 |
| Oct 15, 2025 | 169.15 | 169.15 | 169.15 | 169.15 | 161.04 | 2.50% | 10 |
| Oct 13, 2025 | 165.02 | 165.02 | 165.02 | 165.02 | 157.12 | - | 60 |
| Sep 29, 2025 | 165.02 | 165.02 | 165.02 | 165.02 | 157.12 | -2.93% | 42 |
| Sep 18, 2025 | 166.00 | 170.00 | 166.00 | 170.00 | 161.86 | 3.65% | 1,358 |
| Sep 17, 2025 | 164.02 | 164.12 | 164.02 | 164.02 | 156.16 | 0.01% | 2,512 |
| Sep 16, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 156.15 | -3.52% | 2 |
| Sep 15, 2025 | 169.99 | 169.99 | 169.99 | 169.99 | 161.85 | 4.28% | 12 |
| Sep 12, 2025 | 169.99 | 169.99 | 163.01 | 163.01 | 155.20 | -2.97% | 62 |
| Sep 8, 2025 | 170.50 | 170.50 | 168.00 | 168.00 | 159.95 | -1.18% | 451 |
| Sep 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 161.86 | 4.29% | 614 |
| Aug 28, 2025 | 163.01 | 163.01 | 163.01 | 163.01 | 155.20 | - | 30 |
| Aug 26, 2025 | 163.00 | 163.01 | 163.00 | 163.01 | 155.20 | 0.01% | 251 |
| Aug 25, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 155.19 | - | 2 |
| Aug 15, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 154.72 | - | 354 |