Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
8.58
+0.01 (0.12%)
Oct 3, 2025, 4:00 PM EDT - Market closed

SNFCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20258.738.758.558.588.580.12%17,042
Oct 2, 20258.548.778.388.578.570.35%22,047
Oct 1, 20258.678.718.478.548.54-1.50%116,928
Sep 30, 20258.548.968.468.678.670.93%32,558
Sep 29, 20258.758.778.588.598.59-1.94%14,774
Sep 26, 20258.908.908.728.768.760.34%15,189
Sep 25, 20258.718.858.718.738.73-1.13%16,629
Sep 24, 20258.738.968.738.838.830.80%23,991
Sep 23, 20258.678.818.678.768.760.57%35,627
Sep 22, 20258.798.958.658.718.71-1.80%27,913
Sep 19, 20259.099.098.838.878.87-2.42%274,630
Sep 18, 20259.089.178.979.099.092.71%45,556
Sep 17, 20258.999.108.808.858.85-0.78%52,259
Sep 16, 20258.599.038.598.928.923.60%50,276
Sep 15, 20258.748.828.608.618.61-0.81%34,903
Sep 12, 20258.708.878.558.688.68-45,932
Sep 11, 20258.388.708.388.688.682.60%33,005
Sep 10, 20258.468.638.448.468.46-0.82%30,897
Sep 9, 20258.588.658.508.538.53-0.12%32,213
Sep 8, 20258.508.628.388.548.541.43%45,666
Sep 5, 20258.378.488.258.428.420.36%42,383
Sep 4, 20258.408.548.318.398.39-0.12%31,115
Sep 3, 20258.678.898.348.408.40-4.44%47,617
Sep 2, 20258.869.038.728.798.79-2.33%50,336
Aug 29, 20258.789.058.779.009.002.51%79,124
Aug 28, 20258.908.958.638.788.78-0.11%28,594
Aug 27, 20258.668.888.668.798.791.03%29,969
Aug 26, 20258.718.898.668.708.70-0.11%25,453
Aug 25, 20258.949.118.638.718.71-3.54%31,403
Aug 22, 20258.539.068.319.039.038.14%55,395
Aug 21, 20258.508.818.348.358.35-0.71%17,449
Aug 20, 20258.708.708.388.418.410.12%37,723
Aug 19, 20258.428.738.308.408.40-0.59%23,130
Aug 18, 20258.508.638.328.458.45-0.24%32,728
Aug 15, 20259.249.248.268.478.47-7.23%124,753
Aug 14, 20258.939.298.939.139.13-1.83%29,865
Aug 13, 20259.389.499.249.309.300.32%47,204
Aug 12, 20259.029.349.019.279.273.69%41,040
Aug 11, 20258.918.958.678.948.941.59%46,014
Aug 8, 20258.799.018.778.808.80-15,652
Aug 7, 20258.918.958.728.808.80-1.12%22,758
Aug 6, 20258.919.028.858.908.90-0.22%24,219
Aug 5, 20258.698.988.598.928.923.24%43,464
Aug 4, 20258.488.678.418.648.642.73%28,896
Aug 1, 20258.408.458.318.418.41-0.83%47,417
Jul 31, 20258.398.718.328.488.480.95%40,896
Jul 30, 20258.638.788.318.408.40-2.67%46,880
Jul 29, 20258.818.828.558.638.63-1.60%29,952
Jul 28, 20258.888.908.658.778.77-1.13%57,006
Jul 25, 20258.898.958.798.878.87-0.11%26,874