Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
11.20
-0.90 (-7.44%)
At close: Apr 1, 2025, 4:00 PM
11.13
-0.07 (-0.58%)
After-hours: Apr 1, 2025, 5:30 PM EDT
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 12.09 | 12.09 | 11.10 | 11.10 | - | -8.31% | 33,711 |
| 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 |
| Feb 10, 2025 | 13.11 | 13.22 | 13.09 | 13.14 | 13.14 | 0.08% | 23,024 |
| Feb 7, 2025 | 13.46 | 13.46 | 13.06 | 13.13 | 13.13 | -2.45% | 26,610 |
| Feb 6, 2025 | 12.85 | 13.47 | 12.71 | 13.46 | 13.46 | 5.07% | 47,460 |
| Feb 5, 2025 | 12.77 | 12.84 | 12.61 | 12.81 | 12.81 | 0.31% | 32,569 |
| Feb 4, 2025 | 12.60 | 12.78 | 12.47 | 12.77 | 12.77 | 3.15% | 19,986 |
| Feb 3, 2025 | 12.18 | 12.50 | 12.15 | 12.38 | 12.38 | 0.08% | 20,436 |
| Jan 31, 2025 | 12.26 | 12.43 | 12.21 | 12.37 | 12.37 | 0.81% | 31,550 |
| Jan 30, 2025 | 12.19 | 12.75 | 12.19 | 12.27 | 12.27 | -2.54% | 29,959 |
| Jan 29, 2025 | 12.65 | 12.94 | 12.42 | 12.59 | 12.59 | -1.87% | 42,829 |
| Jan 28, 2025 | 12.44 | 12.92 | 12.44 | 12.83 | 12.83 | 2.56% | 31,633 |
| Jan 27, 2025 | 12.36 | 12.87 | 12.36 | 12.51 | 12.51 | -1.96% | 33,964 |
| Jan 24, 2025 | 12.50 | 12.78 | 12.50 | 12.76 | 12.76 | 0.16% | 33,877 |
| Jan 23, 2025 | 12.35 | 12.74 | 12.33 | 12.74 | 12.74 | 0.71% | 36,266 |
| Jan 22, 2025 | 12.50 | 12.72 | 12.48 | 12.65 | 12.65 | 0.08% | 35,076 |
| Jan 21, 2025 | 12.33 | 12.64 | 12.33 | 12.64 | 12.64 | 2.51% | 45,271 |