Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
9.62
+0.14 (1.48%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.69 | 10.00 | 9.46 | 9.57 | 9.57 | 1.00% | 47,823 |
| Apr 22, 2025 | 9.27 | 9.78 | 9.27 | 9.48 | 9.48 | 3.67% | 34,420 |
| Apr 21, 2025 | 8.91 | 9.29 | 8.91 | 9.14 | 9.14 | 2.01% | 61,596 |
| Apr 17, 2025 | 9.14 | 9.22 | 8.91 | 8.96 | 8.96 | -1.65% | 39,842 |
| Apr 16, 2025 | 9.24 | 9.30 | 9.04 | 9.11 | 9.11 | -1.41% | 29,443 |
| Apr 15, 2025 | 9.18 | 9.48 | 9.12 | 9.24 | 9.24 | 0.87% | 30,037 |
| Apr 14, 2025 | 9.27 | 9.51 | 9.04 | 9.16 | 9.16 | - | 34,763 |
| Apr 11, 2025 | 9.25 | 9.34 | 8.92 | 9.16 | 9.16 | -0.33% | 48,175 |
| Apr 10, 2025 | 9.50 | 9.61 | 8.97 | 9.19 | 9.19 | -4.57% | 36,368 |
| Apr 9, 2025 | 9.03 | 9.73 | 8.92 | 9.63 | 9.63 | 5.94% | 64,062 |
| Apr 8, 2025 | 9.35 | 9.42 | 8.82 | 9.09 | 9.09 | -1.30% | 72,130 |
| Apr 7, 2025 | 8.62 | 9.54 | 7.69 | 9.21 | 9.21 | -3.86% | 126,650 |
| Apr 4, 2025 | 10.02 | 10.17 | 9.51 | 9.58 | 9.58 | -7.13% | 63,778 |
| Apr 3, 2025 | 10.98 | 10.98 | 10.21 | 10.32 | 10.32 | -9.12% | 69,576 |
| Apr 2, 2025 | 11.12 | 11.47 | 11.10 | 11.35 | 11.35 | 1.34% | 33,481 |
| Apr 1, 2025 | 12.09 | 12.09 | 11.06 | 11.20 | 11.20 | -7.44% | 56,428 |
| Mar 31, 2025 | 11.75 | 12.33 | 11.51 | 12.10 | 12.10 | -0.41% | 73,273 |
| Mar 28, 2025 | 12.51 | 12.59 | 12.01 | 12.15 | 12.15 | -3.65% | 29,296 |
| Mar 27, 2025 | 12.72 | 12.74 | 12.50 | 12.61 | 12.61 | -1.18% | 41,657 |
| Mar 26, 2025 | 12.61 | 12.85 | 12.61 | 12.76 | 12.76 | 0.47% | 17,377 |
| Mar 25, 2025 | 12.59 | 12.76 | 12.59 | 12.70 | 12.70 | 0.71% | 25,792 |
| Mar 24, 2025 | 12.82 | 12.95 | 12.49 | 12.61 | 12.61 | -1.64% | 32,682 |
| Mar 21, 2025 | 12.78 | 13.00 | 12.66 | 12.82 | 12.82 | -0.47% | 34,632 |
| Mar 20, 2025 | 12.46 | 12.88 | 12.46 | 12.88 | 12.88 | 2.14% | 24,185 |
| Mar 19, 2025 | 12.39 | 12.64 | 12.39 | 12.61 | 12.61 | 1.78% | 24,980 |
| Mar 18, 2025 | 12.15 | 12.42 | 12.13 | 12.39 | 12.39 | 0.98% | 21,752 |
| Mar 17, 2025 | 12.08 | 12.48 | 12.08 | 12.27 | 12.27 | 0.74% | 30,004 |
| Mar 14, 2025 | 12.16 | 12.28 | 12.00 | 12.18 | 12.18 | 0.16% | 14,920 |
| Mar 13, 2025 | 12.18 | 12.35 | 12.03 | 12.16 | 12.16 | -1.06% | 36,654 |
| Mar 12, 2025 | 12.11 | 12.34 | 12.00 | 12.29 | 12.29 | 1.74% | 31,049 |
| Mar 11, 2025 | 12.00 | 12.16 | 11.91 | 12.08 | 12.08 | 0.08% | 36,651 |
| Mar 10, 2025 | 12.32 | 12.39 | 12.07 | 12.07 | 12.07 | -3.13% | 40,289 |
| Mar 7, 2025 | 12.32 | 12.60 | 12.13 | 12.46 | 12.46 | 0.16% | 31,504 |
| Mar 6, 2025 | 12.46 | 12.48 | 12.01 | 12.44 | 12.44 | -0.64% | 34,706 |
| Mar 5, 2025 | 12.31 | 12.73 | 12.00 | 12.52 | 12.52 | 1.62% | 25,607 |
| Mar 4, 2025 | 12.69 | 12.69 | 12.18 | 12.32 | 12.32 | -3.22% | 45,749 |
| Mar 3, 2025 | 12.67 | 13.05 | 12.67 | 12.73 | 12.73 | 0.55% | 57,282 |
| Feb 28, 2025 | 12.57 | 12.78 | 12.57 | 12.66 | 12.66 | 0.32% | 17,184 |
| Feb 27, 2025 | 12.96 | 12.96 | 12.62 | 12.62 | 12.62 | -2.17% | 14,727 |
| Feb 26, 2025 | 12.79 | 12.92 | 12.40 | 12.90 | 12.90 | 1.82% | 54,172 |
| Feb 25, 2025 | 12.47 | 12.81 | 12.26 | 12.67 | 12.67 | 1.28% | 87,364 |
| Feb 24, 2025 | 12.92 | 13.05 | 12.47 | 12.51 | 12.51 | -3.10% | 83,192 |
| Feb 21, 2025 | 13.22 | 13.22 | 12.91 | 12.91 | 12.91 | -2.12% | 28,315 |
| Feb 20, 2025 | 13.17 | 13.35 | 12.98 | 13.19 | 13.19 | -0.83% | 43,270 |
| Feb 19, 2025 | 13.15 | 13.35 | 12.87 | 13.30 | 13.30 | 0.83% | 24,149 |
| Feb 18, 2025 | 13.17 | 13.34 | 12.99 | 13.19 | 13.19 | 0.15% | 64,761 |
| Feb 14, 2025 | 13.20 | 13.25 | 13.08 | 13.17 | 13.17 | 0.61% | 31,333 |
| Feb 13, 2025 | 12.93 | 13.23 | 12.83 | 13.09 | 13.09 | 1.39% | 26,487 |
| Feb 12, 2025 | 12.98 | 13.04 | 12.81 | 12.91 | 12.91 | -0.15% | 27,350 |
| Feb 11, 2025 | 13.20 | 13.20 | 12.92 | 12.93 | 12.93 | -1.60% | 23,131 |