Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
8.02
-0.01 (-0.12%)
At close: Oct 30, 2025, 4:00 PM EDT
7.90
-0.12 (-1.50%)
After-hours: Oct 30, 2025, 7:08 PM EDT
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8.04 | 8.14 | 8.02 | 8.02 | 8.02 | -0.12% | 11,698 |
| Oct 29, 2025 | 8.28 | 8.32 | 7.97 | 8.03 | 8.03 | -2.78% | 22,458 |
| Oct 28, 2025 | 8.24 | 8.38 | 8.23 | 8.26 | 8.26 | -0.24% | 24,647 |
| Oct 27, 2025 | 8.36 | 8.53 | 8.26 | 8.28 | 8.28 | -0.48% | 14,438 |
| Oct 24, 2025 | 8.30 | 8.43 | 8.15 | 8.32 | 8.32 | 0.24% | 21,508 |
| Oct 23, 2025 | 8.42 | 8.42 | 8.24 | 8.30 | 8.30 | -0.36% | 9,735 |
| Oct 22, 2025 | 8.15 | 8.34 | 8.02 | 8.33 | 8.33 | 1.83% | 31,740 |
| Oct 21, 2025 | 7.96 | 8.25 | 7.91 | 8.18 | 8.18 | -0.61% | 14,585 |
| Oct 20, 2025 | 8.06 | 8.51 | 7.98 | 8.23 | 8.23 | 3.52% | 42,781 |
| Oct 17, 2025 | 8.04 | 8.28 | 7.90 | 7.95 | 7.95 | -1.49% | 32,306 |
| Oct 16, 2025 | 8.36 | 8.36 | 8.01 | 8.07 | 8.07 | -3.24% | 19,240 |
| Oct 15, 2025 | 8.27 | 8.42 | 8.11 | 8.34 | 8.34 | 0.97% | 23,928 |
| Oct 14, 2025 | 7.97 | 8.35 | 7.97 | 8.26 | 8.26 | 1.85% | 19,811 |
| Oct 13, 2025 | 8.06 | 8.22 | 8.02 | 8.11 | 8.11 | 2.27% | 28,726 |
| Oct 10, 2025 | 8.15 | 8.55 | 7.93 | 7.93 | 7.93 | -3.53% | 44,285 |
| Oct 9, 2025 | 8.31 | 8.57 | 8.18 | 8.22 | 8.22 | -2.03% | 24,559 |
| Oct 8, 2025 | 8.78 | 8.78 | 8.35 | 8.39 | 8.39 | 0.72% | 25,777 |
| Oct 7, 2025 | 8.40 | 8.68 | 8.29 | 8.33 | 8.33 | -1.65% | 25,830 |
| Oct 6, 2025 | 8.74 | 8.96 | 8.42 | 8.47 | 8.47 | -1.28% | 28,183 |
| Oct 3, 2025 | 8.73 | 8.75 | 8.55 | 8.58 | 8.58 | 0.12% | 17,042 |
| Oct 2, 2025 | 8.54 | 8.77 | 8.38 | 8.57 | 8.57 | 0.35% | 22,047 |
| Oct 1, 2025 | 8.67 | 8.71 | 8.47 | 8.54 | 8.54 | -1.50% | 116,928 |
| Sep 30, 2025 | 8.54 | 8.96 | 8.46 | 8.67 | 8.67 | 0.93% | 32,558 |
| Sep 29, 2025 | 8.75 | 8.77 | 8.58 | 8.59 | 8.59 | -1.94% | 14,774 |
| Sep 26, 2025 | 8.90 | 8.90 | 8.72 | 8.76 | 8.76 | 0.34% | 15,189 |
| Sep 25, 2025 | 8.71 | 8.85 | 8.71 | 8.73 | 8.73 | -1.13% | 16,629 |
| Sep 24, 2025 | 8.73 | 8.96 | 8.73 | 8.83 | 8.83 | 0.80% | 23,991 |
| Sep 23, 2025 | 8.67 | 8.81 | 8.67 | 8.76 | 8.76 | 0.57% | 35,627 |
| Sep 22, 2025 | 8.79 | 8.95 | 8.65 | 8.71 | 8.71 | -1.80% | 27,913 |
| Sep 19, 2025 | 9.09 | 9.09 | 8.83 | 8.87 | 8.87 | -2.42% | 274,630 |
| Sep 18, 2025 | 9.08 | 9.17 | 8.97 | 9.09 | 9.09 | 2.71% | 45,556 |
| Sep 17, 2025 | 8.99 | 9.10 | 8.80 | 8.85 | 8.85 | -0.78% | 52,259 |
| Sep 16, 2025 | 8.59 | 9.03 | 8.59 | 8.92 | 8.92 | 3.60% | 50,276 |
| Sep 15, 2025 | 8.74 | 8.82 | 8.60 | 8.61 | 8.61 | -0.81% | 34,903 |
| Sep 12, 2025 | 8.70 | 8.87 | 8.55 | 8.68 | 8.68 | - | 45,932 |
| Sep 11, 2025 | 8.38 | 8.70 | 8.38 | 8.68 | 8.68 | 2.60% | 33,005 |
| Sep 10, 2025 | 8.46 | 8.63 | 8.44 | 8.46 | 8.46 | -0.82% | 30,897 |
| Sep 9, 2025 | 8.58 | 8.65 | 8.50 | 8.53 | 8.53 | -0.12% | 32,213 |
| Sep 8, 2025 | 8.50 | 8.62 | 8.38 | 8.54 | 8.54 | 1.43% | 45,666 |
| Sep 5, 2025 | 8.37 | 8.48 | 8.25 | 8.42 | 8.42 | 0.36% | 42,383 |
| Sep 4, 2025 | 8.40 | 8.54 | 8.31 | 8.39 | 8.39 | -0.12% | 31,115 |
| Sep 3, 2025 | 8.67 | 8.89 | 8.34 | 8.40 | 8.40 | -4.44% | 47,617 |
| Sep 2, 2025 | 8.86 | 9.03 | 8.72 | 8.79 | 8.79 | -2.33% | 50,336 |
| Aug 29, 2025 | 8.78 | 9.05 | 8.77 | 9.00 | 9.00 | 2.51% | 79,124 |
| Aug 28, 2025 | 8.90 | 8.95 | 8.63 | 8.78 | 8.78 | -0.11% | 28,594 |
| Aug 27, 2025 | 8.66 | 8.88 | 8.66 | 8.79 | 8.79 | 1.03% | 29,969 |
| Aug 26, 2025 | 8.71 | 8.89 | 8.66 | 8.70 | 8.70 | -0.11% | 25,453 |
| Aug 25, 2025 | 8.94 | 9.11 | 8.63 | 8.71 | 8.71 | -3.54% | 31,403 |
| Aug 22, 2025 | 8.53 | 9.06 | 8.31 | 9.03 | 9.03 | 8.14% | 55,395 |
| Aug 21, 2025 | 8.50 | 8.81 | 8.34 | 8.35 | 8.35 | -0.71% | 17,449 |