Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
8.53
-0.37 (-4.16%)
At close: Jan 28, 2026, 4:00 PM EST
8.53
0.00 (0.00%)
After-hours: Jan 28, 2026, 4:04 PM EST
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.81 | 8.86 | 8.67 | 8.62 | - | -3.15% | 32,025 |
| Jan 27, 2026 | 8.82 | 9.16 | 8.81 | 8.90 | 8.90 | 1.02% | 11,562 |
| Jan 26, 2026 | 8.91 | 8.92 | 8.80 | 8.81 | 8.81 | -0.34% | 22,881 |
| Jan 23, 2026 | 8.88 | 8.98 | 8.81 | 8.84 | 8.84 | -0.90% | 26,996 |
| Jan 22, 2026 | 9.25 | 9.28 | 8.92 | 8.92 | 8.92 | -3.25% | 22,758 |
| Jan 21, 2026 | 8.69 | 9.22 | 8.69 | 9.22 | 9.22 | 5.98% | 51,305 |
| Jan 20, 2026 | 8.74 | 8.89 | 8.67 | 8.70 | 8.70 | -2.03% | 16,090 |
| Jan 16, 2026 | 9.02 | 9.02 | 8.88 | 8.88 | 8.88 | -1.55% | 24,848 |
| Jan 15, 2026 | 8.97 | 9.02 | 8.94 | 9.02 | 9.02 | 1.23% | 15,107 |
| Jan 14, 2026 | 8.84 | 8.95 | 8.82 | 8.91 | 8.91 | 2.41% | 13,017 |
| Jan 13, 2026 | 8.91 | 8.91 | 8.68 | 8.70 | 8.70 | -2.52% | 13,091 |
| Jan 12, 2026 | 8.81 | 8.98 | 8.81 | 8.93 | 8.93 | 0.85% | 9,684 |
| Jan 9, 2026 | 8.58 | 8.98 | 8.57 | 8.85 | 8.85 | 2.91% | 29,446 |
| Jan 8, 2026 | 8.49 | 8.76 | 8.38 | 8.60 | 8.60 | 0.70% | 15,880 |
| Jan 7, 2026 | 8.79 | 8.79 | 8.40 | 8.54 | 8.54 | -2.84% | 37,732 |
| Jan 6, 2026 | 8.73 | 8.86 | 8.58 | 8.79 | 8.79 | 0.69% | 33,128 |
| Jan 5, 2026 | 8.69 | 8.91 | 8.69 | 8.73 | 8.73 | 0.58% | 24,719 |
| Jan 2, 2026 | 9.02 | 9.13 | 8.62 | 8.68 | 8.68 | -3.66% | 58,228 |
| Dec 31, 2025 | 9.12 | 9.25 | 8.91 | 9.01 | 9.01 | -2.17% | 54,735 |
| Dec 30, 2025 | 9.23 | 9.34 | 9.09 | 9.21 | 9.21 | - | 24,424 |
| Dec 29, 2025 | 9.00 | 9.23 | 8.92 | 9.21 | 9.21 | 1.21% | 72,423 |
| Dec 26, 2025 | 9.22 | 9.32 | 9.00 | 9.10 | 9.10 | 0.33% | 10,811 |
| Dec 24, 2025 | 9.08 | 9.26 | 8.88 | 9.07 | 9.07 | 1.00% | 14,864 |
| Dec 23, 2025 | 8.97 | 9.12 | 8.79 | 8.98 | 8.98 | -0.66% | 20,485 |
| Dec 22, 2025 | 9.19 | 9.25 | 8.95 | 9.04 | 9.04 | -2.16% | 33,638 |
| Dec 19, 2025 | 9.14 | 9.42 | 9.00 | 9.24 | 9.24 | 1.32% | 176,694 |
| Dec 18, 2025 | 9.46 | 9.46 | 9.12 | 9.12 | 9.12 | -3.08% | 52,365 |
| Dec 17, 2025 | 9.28 | 9.44 | 9.20 | 9.41 | 9.41 | 0.21% | 25,091 |
| Dec 16, 2025 | 9.00 | 9.49 | 9.00 | 9.39 | 9.39 | -0.48% | 38,670 |
| Dec 15, 2025 | 8.85 | 9.49 | 8.85 | 9.44 | 9.44 | 4.72% | 30,202 |
| Dec 12, 2025 | 9.05 | 9.15 | 8.96 | 9.01 | 9.01 | 0.45% | 28,790 |
| Dec 11, 2025 | 8.84 | 9.13 | 8.68 | 8.97 | 8.97 | 0.67% | 58,790 |
| Dec 10, 2025 | 8.62 | 8.98 | 8.52 | 8.91 | 8.91 | 3.97% | 63,014 |
| Dec 9, 2025 | 8.56 | 8.61 | 8.51 | 8.57 | 8.57 | 0.47% | 30,447 |
| Dec 8, 2025 | 8.52 | 8.65 | 8.51 | 8.53 | 8.53 | - | 23,793 |
| Dec 5, 2025 | 8.73 | 8.77 | 8.53 | 8.53 | 8.53 | -2.40% | 30,112 |
| Dec 4, 2025 | 8.79 | 8.79 | 8.66 | 8.74 | 8.74 | -0.57% | 14,447 |
| Dec 3, 2025 | 8.69 | 8.82 | 8.57 | 8.79 | 8.79 | 1.15% | 79,001 |
| Dec 2, 2025 | 8.60 | 8.75 | 8.56 | 8.69 | 8.69 | 0.81% | 20,590 |
| Dec 1, 2025 | 8.61 | 8.65 | 8.52 | 8.62 | 8.62 | -0.23% | 14,166 |
| Nov 28, 2025 | 8.72 | 8.72 | 8.56 | 8.64 | 8.64 | -0.69% | 14,277 |
| Nov 26, 2025 | 8.50 | 8.74 | 8.48 | 8.70 | 8.70 | 1.28% | 36,644 |
| Nov 25, 2025 | 8.24 | 8.60 | 8.19 | 8.59 | 8.59 | 5.40% | 28,225 |
| Nov 24, 2025 | 8.34 | 8.36 | 8.09 | 8.15 | 8.15 | -2.28% | 24,187 |
| Nov 21, 2025 | 7.93 | 8.39 | 7.76 | 8.34 | 8.34 | 5.17% | 32,656 |
| Nov 20, 2025 | 8.01 | 8.23 | 7.84 | 7.93 | 7.93 | 0.89% | 29,762 |
| Nov 19, 2025 | 7.80 | 7.92 | 7.70 | 7.86 | 7.86 | 0.90% | 25,247 |
| Nov 18, 2025 | 7.75 | 7.89 | 7.75 | 7.79 | 7.79 | 0.39% | 15,152 |
| Nov 17, 2025 | 8.15 | 8.24 | 7.75 | 7.76 | 7.76 | -5.25% | 44,786 |
| Nov 14, 2025 | 8.23 | 8.39 | 8.09 | 8.19 | 8.19 | -0.97% | 22,098 |