Security National Corporation (SNLC)
OTCMKTS · Delayed Price · Currency is USD
207.50
-2.80 (-1.33%)
Sep 4, 2026, 4:31 PM EST
Security National Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | -1.33% | 42 |
| Sep 1, 2026 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | -3.53% | 3 |
| Aug 31, 2026 | 217.99 | 218.00 | 217.99 | 218.00 | 218.00 | 6.08% | 13 |
| Aug 18, 2026 | 206.50 | 206.50 | 206.00 | 206.00 | 205.50 | -0.24% | 7 |
| Aug 17, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.00 | -0.24% | 20 |
| Aug 7, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 206.50 | 0.49% | 25 |
| Aug 5, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.50 | 0.73% | 12 |
| Jul 21, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.00 | - | 96 |
| Jul 16, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.00 | -0.24% | 15 |
| Jul 13, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 204.50 | -1.44% | 6 |
| Jun 30, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.50 | 1.96% | 246 |
| Jun 25, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.50 | - | 100 |
| Jun 23, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.50 | 0.49% | 25 |
| Jun 16, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 202.51 | - | 1 |
| Jun 15, 2026 | 214.71 | 219.71 | 203.00 | 203.00 | 202.51 | -5.45% | 10 |
| Jun 12, 2026 | 214.71 | 214.71 | 214.71 | 214.71 | 214.19 | 5.77% | 1 |
| Jun 11, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 202.51 | - | 75 |
| Jun 3, 2026 | 210.00 | 210.00 | 203.00 | 203.00 | 202.51 | 0.25% | 110 |
| May 21, 2026 | 202.99 | 202.99 | 202.99 | 202.99 | 202.00 | 2.78% | 7 |
| May 15, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 196.54 | -1.13% | 8 |
| May 14, 2026 | 199.75 | 199.75 | 199.75 | 199.75 | 198.77 | -1.60% | 36 |
| May 13, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 202.01 | 1.50% | 21 |
| May 6, 2026 | 192.00 | 200.00 | 192.00 | 200.00 | 199.02 | 3.23% | 8 |
| Apr 28, 2026 | 194.00 | 194.00 | 193.75 | 193.75 | 192.80 | -0.13% | 17 |
| Apr 27, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 193.05 | - | 30 |
| Apr 15, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 193.05 | 0.26% | 5 |
| Apr 14, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 192.55 | 1.30% | 344 |
| Apr 9, 2026 | 191.02 | 191.02 | 191.02 | 191.02 | 190.09 | 0.01% | 200 |
| Apr 7, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.07 | - | 113 |
| Apr 6, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.07 | 0.53% | 227 |
| Mar 31, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.07 | 3.51% | 23 |
| Mar 27, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 182.65 | -0.78% | 60 |
| Mar 26, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 184.10 | - | 11 |
| Mar 20, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 184.10 | 1.08% | 395 |
| Mar 16, 2026 | 185.00 | 185.00 | 183.03 | 183.03 | 182.14 | -1.06% | 18 |