Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
9.40
+0.16 (1.73%)
Mar 30, 2026, 12:17 PM EDT - Market open
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 9.31 | 9.43 | 9.30 | 9.36 | - | 1.30% | 10,886 |
| Mar 27, 2026 | 9.21 | 9.28 | 9.02 | 9.24 | 9.24 | 0.33% | 15,249 |
| Mar 26, 2026 | 9.04 | 9.26 | 9.04 | 9.21 | 9.21 | 0.99% | 26,430 |
| Mar 25, 2026 | 9.37 | 9.37 | 9.07 | 9.12 | 9.12 | -1.30% | 37,596 |
| Mar 24, 2026 | 9.21 | 9.39 | 9.19 | 9.24 | 9.24 | -0.96% | 29,560 |
| Mar 23, 2026 | 9.65 | 9.76 | 9.09 | 9.33 | 9.33 | -1.58% | 87,063 |
| Mar 20, 2026 | 9.31 | 9.48 | 9.13 | 9.48 | 9.48 | 1.50% | 157,422 |
| Mar 19, 2026 | 9.25 | 9.60 | 9.24 | 9.34 | 9.34 | 0.21% | 41,096 |
| Mar 18, 2026 | 9.60 | 9.60 | 9.32 | 9.32 | 9.32 | -2.92% | 32,092 |
| Mar 17, 2026 | 9.27 | 9.65 | 9.16 | 9.60 | 9.60 | 4.12% | 39,448 |
| Mar 16, 2026 | 8.63 | 9.24 | 8.40 | 9.22 | 9.22 | 7.96% | 120,720 |
| Mar 13, 2026 | 8.67 | 8.71 | 8.48 | 8.54 | 8.54 | -1.50% | 36,241 |
| Mar 12, 2026 | 8.66 | 8.76 | 8.61 | 8.67 | 8.67 | -0.57% | 34,525 |
| Mar 11, 2026 | 8.66 | 8.78 | 8.66 | 8.72 | 8.72 | 0.81% | 15,282 |
| Mar 10, 2026 | 8.90 | 8.97 | 8.62 | 8.65 | 8.65 | -3.14% | 26,361 |
| Mar 9, 2026 | 8.92 | 9.12 | 8.75 | 8.93 | 8.93 | -0.78% | 21,122 |
| Mar 6, 2026 | 8.96 | 9.11 | 8.78 | 9.00 | 9.00 | -1.69% | 50,521 |
| Mar 5, 2026 | 9.20 | 9.25 | 9.05 | 9.16 | 9.16 | -1.77% | 8,694 |
| Mar 4, 2026 | 9.44 | 9.49 | 9.29 | 9.32 | 9.32 | -0.43% | 30,564 |
| Mar 3, 2026 | 9.06 | 9.42 | 9.06 | 9.36 | 9.36 | 0.97% | 22,502 |
| Mar 2, 2026 | 8.98 | 9.41 | 8.85 | 9.27 | 9.27 | 2.32% | 51,773 |
| Feb 27, 2026 | 9.12 | 9.24 | 9.04 | 9.06 | 9.06 | -1.63% | 24,556 |
| Feb 26, 2026 | 9.16 | 9.27 | 9.07 | 9.21 | 9.21 | 1.43% | 28,800 |
| Feb 25, 2026 | 8.80 | 9.15 | 8.79 | 9.08 | 9.08 | 4.01% | 80,448 |
| Feb 24, 2026 | 8.75 | 8.81 | 8.71 | 8.73 | 8.73 | 0.23% | 7,982 |
| Feb 23, 2026 | 8.74 | 8.83 | 8.71 | 8.71 | 8.71 | -2.13% | 40,334 |
| Feb 20, 2026 | 8.87 | 8.97 | 8.75 | 8.90 | 8.90 | 0.34% | 24,927 |
| Feb 19, 2026 | 9.01 | 9.01 | 8.81 | 8.87 | 8.87 | -1.44% | 19,606 |
| Feb 18, 2026 | 9.03 | 9.25 | 8.85 | 9.00 | 9.00 | -1.32% | 29,737 |
| Feb 17, 2026 | 9.05 | 9.33 | 9.05 | 9.12 | 9.12 | -0.87% | 12,453 |
| Feb 13, 2026 | 9.28 | 9.32 | 9.10 | 9.20 | 9.20 | -1.50% | 23,332 |
| Feb 12, 2026 | 9.49 | 9.50 | 9.20 | 9.34 | 9.34 | -0.11% | 99,032 |
| Feb 11, 2026 | 9.10 | 9.48 | 8.80 | 9.35 | 9.35 | 3.89% | 50,204 |
| Feb 10, 2026 | 8.92 | 9.07 | 8.88 | 9.00 | 9.00 | - | 20,615 |
| Feb 9, 2026 | 8.93 | 9.06 | 8.89 | 9.00 | 9.00 | 0.90% | 13,110 |
| Feb 6, 2026 | 8.88 | 9.07 | 8.70 | 8.92 | 8.92 | 1.94% | 60,213 |
| Feb 5, 2026 | 8.74 | 8.88 | 8.74 | 8.75 | 8.75 | -1.46% | 17,259 |
| Feb 4, 2026 | 8.90 | 8.90 | 8.71 | 8.88 | 8.88 | 0.34% | 24,100 |
| Feb 3, 2026 | 8.85 | 8.89 | 8.67 | 8.85 | 8.85 | -0.67% | 16,646 |
| Feb 2, 2026 | 8.82 | 8.92 | 8.79 | 8.91 | 8.91 | 1.02% | 51,585 |
| Jan 30, 2026 | 8.69 | 8.87 | 8.62 | 8.82 | 8.82 | - | 32,351 |
| Jan 29, 2026 | 8.86 | 9.04 | 8.64 | 8.82 | 8.82 | 3.40% | 15,293 |
| Jan 28, 2026 | 8.81 | 8.86 | 8.51 | 8.53 | 8.53 | -4.16% | 68,558 |
| Jan 27, 2026 | 8.82 | 9.16 | 8.81 | 8.90 | 8.90 | 1.02% | 11,562 |
| Jan 26, 2026 | 8.91 | 8.92 | 8.80 | 8.81 | 8.81 | -0.34% | 22,881 |
| Jan 23, 2026 | 8.88 | 8.98 | 8.81 | 8.84 | 8.84 | -0.90% | 27,048 |
| Jan 22, 2026 | 9.25 | 9.28 | 8.92 | 8.92 | 8.92 | -3.25% | 22,758 |
| Jan 21, 2026 | 8.69 | 9.22 | 8.69 | 9.22 | 9.22 | 5.98% | 51,305 |
| Jan 20, 2026 | 8.74 | 8.89 | 8.67 | 8.70 | 8.70 | -2.03% | 16,106 |
| Jan 16, 2026 | 9.02 | 9.02 | 8.88 | 8.88 | 8.88 | -1.55% | 25,487 |