Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
8.93
-0.14 (-1.54%)
At close: Jul 24, 2025, 4:00 PM
8.88
-0.05 (-0.56%)
After-hours: Jul 24, 2025, 4:10 PM EDT
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 9.25 | 9.25 | 8.86 | 8.88 | 8.88 | -2.09% | 27,456 |
| Jul 23, 2025 | 8.73 | 9.11 | 8.73 | 9.07 | 9.07 | 3.66% | 51,991 |
| Jul 22, 2025 | 8.75 | 8.86 | 8.71 | 8.75 | 8.75 | - | 38,902 |
| Jul 21, 2025 | 8.68 | 8.80 | 8.66 | 8.75 | 8.75 | -0.11% | 47,685 |
| Jul 18, 2025 | 8.94 | 9.52 | 8.76 | 8.76 | 8.76 | -1.02% | 35,188 |
| Jul 17, 2025 | 8.67 | 8.88 | 8.67 | 8.85 | 8.85 | 1.49% | 37,605 |
| Jul 16, 2025 | 8.78 | 8.80 | 8.62 | 8.72 | 8.72 | -0.34% | 35,035 |
| Jul 15, 2025 | 9.07 | 9.09 | 8.71 | 8.75 | 8.75 | -3.74% | 58,862 |
| Jul 14, 2025 | 9.33 | 9.37 | 9.02 | 9.09 | 9.09 | -3.09% | 39,076 |
| Jul 11, 2025 | 9.67 | 9.85 | 9.35 | 9.38 | 9.38 | -1.12% | 53,695 |
| Jul 10, 2025 | 9.56 | 9.74 | 9.49 | 9.49 | 9.49 | -0.69% | 61,015 |
| Jul 9, 2025 | 9.84 | 9.95 | 9.48 | 9.55 | 9.55 | -2.72% | 65,390 |
| Jul 8, 2025 | 9.70 | 9.89 | 9.62 | 9.82 | 9.82 | 1.88% | 77,758 |
| Jul 7, 2025 | 9.91 | 9.95 | 9.41 | 9.64 | 9.64 | -2.78% | 90,560 |
| Jul 3, 2025 | 9.82 | 9.94 | 9.71 | 9.91 | 9.91 | 1.95% | 38,921 |
| Jul 2, 2025 | 9.71 | 10.00 | 9.53 | 9.72 | 9.72 | -0.20% | 76,527 |
| Jul 1, 2025 | 9.32 | 9.94 | 9.32 | 9.74 | 9.74 | 3.86% | 121,007 |
| Jun 30, 2025 | 9.11 | 9.43 | 9.06 | 9.38 | 9.38 | 4.01% | 123,462 |
| Jun 27, 2025 | 9.05 | 9.35 | 8.88 | 9.02 | 9.02 | 0.21% | 1,935,807 |
| Jun 26, 2025 | 9.11 | 9.21 | 8.92 | 9.00 | 9.00 | 0.64% | 59,852 |
| Jun 25, 2025 | 9.28 | 9.42 | 8.93 | 8.94 | 8.94 | -2.08% | 74,099 |
| Jun 24, 2025 | 9.09 | 9.23 | 8.96 | 9.13 | 9.13 | 0.94% | 64,779 |
| Jun 23, 2025 | 9.31 | 9.49 | 8.96 | 9.05 | 9.05 | -3.05% | 94,696 |
| Jun 20, 2025 | 9.37 | 9.43 | 9.27 | 9.33 | 9.33 | -0.61% | 35,684 |
| Jun 18, 2025 | 9.10 | 9.47 | 9.10 | 9.39 | 9.39 | 3.03% | 55,858 |
| Jun 17, 2025 | 9.05 | 9.34 | 8.91 | 9.11 | 9.11 | 0.52% | 46,970 |
| Jun 16, 2025 | 9.51 | 9.54 | 9.05 | 9.07 | 9.07 | -3.15% | 74,676 |
| Jun 13, 2025 | 9.52 | 9.65 | 9.34 | 9.36 | 9.36 | -2.29% | 52,675 |
| Jun 12, 2025 | 9.51 | 9.62 | 9.38 | 9.58 | 9.58 | 0.70% | 83,336 |
| Jun 11, 2025 | 9.51 | 9.66 | 9.48 | 9.51 | 9.51 | 0.09% | 27,537 |
| Jun 10, 2025 | 9.53 | 9.61 | 9.43 | 9.51 | 9.51 | 0.60% | 38,298 |
| Jun 9, 2025 | 9.54 | 9.58 | 9.45 | 9.45 | 9.45 | -1.19% | 31,672 |
| Jun 6, 2025 | 9.51 | 9.68 | 9.38 | 9.56 | 9.56 | 1.21% | 57,809 |
| Jun 5, 2025 | 9.46 | 9.53 | 9.29 | 9.45 | 9.45 | 1.12% | 40,444 |
| Jun 4, 2025 | 9.35 | 9.65 | 9.31 | 9.34 | 9.34 | -0.61% | 38,493 |
| Jun 3, 2025 | 9.53 | 9.68 | 9.33 | 9.40 | 9.40 | 0.20% | 40,954 |
| Jun 2, 2025 | 9.50 | 9.75 | 9.34 | 9.38 | 9.38 | -0.10% | 44,617 |
| May 30, 2025 | 9.63 | 9.68 | 9.28 | 9.39 | 9.39 | -2.38% | 27,538 |
| May 29, 2025 | 9.50 | 9.64 | 9.42 | 9.62 | 9.62 | 2.33% | 31,096 |
| May 28, 2025 | 9.46 | 9.54 | 9.34 | 9.40 | 9.40 | 0.20% | 40,771 |
| May 27, 2025 | 9.43 | 9.79 | 9.25 | 9.38 | 9.38 | 1.34% | 74,404 |
| May 23, 2025 | 9.31 | 9.36 | 9.18 | 9.26 | 9.26 | -0.81% | 19,929 |
| May 22, 2025 | 9.35 | 10.48 | 9.20 | 9.33 | 9.33 | -0.20% | 47,563 |
| May 21, 2025 | 9.73 | 9.73 | 9.28 | 9.35 | 9.35 | -5.12% | 88,930 |
| May 20, 2025 | 9.89 | 10.36 | 9.86 | 9.86 | 9.86 | -0.29% | 24,963 |
| May 19, 2025 | 9.61 | 10.04 | 9.61 | 9.89 | 9.89 | 1.77% | 26,122 |
| May 16, 2025 | 9.94 | 10.20 | 9.67 | 9.71 | 9.71 | -3.41% | 35,400 |
| May 15, 2025 | 10.13 | 10.34 | 9.88 | 10.06 | 10.06 | -0.48% | 33,313 |
| May 14, 2025 | 9.88 | 10.21 | 9.80 | 10.11 | 10.11 | 2.41% | 30,141 |
| May 13, 2025 | 9.71 | 10.07 | 9.71 | 9.87 | 9.87 | 0.98% | 13,049 |