Skip to main content
Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
11.87
+0.03 (0.25%)
Dec 26, 2024, 4:00 PM EST - Market closed

SNFCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202411.7611.9511.5611.8711.870.25%22,018
Dec 24, 202411.8811.9611.7111.8411.84-0.17%19,650
Dec 23, 202411.6811.9211.6211.8611.860.51%47,764
Dec 20, 202411.8912.3011.7511.8011.80-2.07%94,880
Dec 19, 202412.4712.4711.7712.0512.05-0.58%38,236
Dec 18, 202412.6512.6512.0812.1212.12-3.35%29,974
Dec 17, 202412.6812.7212.4512.5412.54-1.95%20,713
Dec 16, 202412.7412.9612.5312.7912.79-0.31%28,212
Dec 13, 202413.0013.0012.7212.8312.83-2.06%26,841
Dec 12, 202412.9713.1012.5013.1013.100.23%38,420
Dec 11, 202413.1613.2212.9213.0713.07-0.23%32,836
Dec 10, 202412.8913.2912.8913.1013.101.31%44,552
Dec 9, 202413.1813.1812.8112.9312.93-1.15%40,358
Dec 6, 202413.0913.0912.8513.0813.08-0.61%43,561
Dec 5, 202413.4913.4913.1613.1613.16-1.94%21,193
Dec 4, 202413.4213.5913.1613.4213.420.52%30,405
Dec 3, 202413.3013.5013.1613.3513.350.38%56,046
Dec 2, 202413.2413.4012.8413.3013.301.68%80,458
Nov 29, 202413.1613.2812.9213.0813.080.15%31,217
Nov 27, 202413.1913.2412.7613.0613.06-50,468
Nov 26, 202413.1413.3312.8313.0613.060.77%67,872
Nov 25, 202412.8013.4112.8012.9612.961.25%105,360
Nov 22, 202412.6212.9812.5012.8012.801.43%58,348
Nov 21, 202411.9512.7211.8612.6212.625.52%94,275
Nov 20, 202411.8511.9611.5111.9611.961.36%49,611
Nov 19, 202411.7511.9211.2011.8011.80-125,243
Nov 18, 202410.6511.9310.6511.8011.8011.74%122,241
Nov 15, 202410.5410.7410.4710.5610.560.19%39,613
Nov 14, 202410.1010.649.9510.5410.544.67%167,171
Nov 13, 202410.2810.2810.0110.0710.07-1.27%24,538
Nov 12, 202410.2510.2710.0710.2010.20-19,642
Nov 11, 202410.2510.2510.0710.2010.200.49%22,262
Nov 8, 202410.5310.5310.0410.1510.15-0.98%23,359
Nov 7, 202410.4710.4710.1610.2510.25-0.77%22,726
Nov 6, 202410.5010.7610.1410.3310.330.98%96,350
Nov 5, 20249.9810.399.9810.2310.231.59%61,049
Nov 4, 20249.8710.079.8310.0710.072.03%51,391
Nov 1, 20249.639.959.529.879.872.17%26,385
Oct 31, 20249.469.819.469.669.66-3.64%37,677
Oct 30, 202410.2010.209.9710.0310.030.15%28,296
Oct 29, 20249.6510.099.6510.0110.011.93%31,045
Oct 28, 20249.699.909.699.829.820.82%41,892
Oct 25, 20249.759.759.679.749.74-0.10%31,724
Oct 24, 20249.759.759.639.759.75-29,059
Oct 23, 20249.659.759.539.759.75-23,696
Oct 22, 20249.539.789.539.759.751.30%31,428
Oct 21, 20249.759.759.519.639.63-1.69%54,414
Oct 18, 20249.759.799.709.799.790.15%29,202
Oct 17, 20249.899.919.559.789.781.61%30,376
Oct 16, 20249.959.959.529.629.620.31%23,254
Oct 15, 20249.679.849.599.599.59-1.54%27,069
Oct 14, 20249.759.949.709.749.740.72%36,075
Oct 11, 20249.559.739.519.679.671.79%66,794
Oct 10, 20249.449.509.309.509.501.17%28,048
Oct 9, 20249.389.399.289.399.390.75%19,001
Oct 8, 20249.209.329.209.329.320.76%8,190
Oct 7, 20249.299.329.159.259.25-44,427
Oct 4, 20249.179.289.129.259.251.43%47,440
Oct 3, 20249.129.199.049.129.12-0.65%22,949
Oct 2, 20249.089.209.049.189.18-0.22%20,836
Oct 1, 20249.159.209.089.209.20-10,865
Sep 30, 20249.159.249.059.209.200.44%29,253
Sep 27, 20248.989.198.969.169.162.81%27,515
Sep 26, 20249.009.078.858.918.91-1.00%33,800
Sep 25, 20248.869.018.789.009.000.56%37,313
Sep 24, 20248.698.958.698.958.952.29%56,203
Sep 23, 20248.838.838.688.758.75-25,436
Sep 20, 20248.768.858.708.758.750.57%85,689
Sep 19, 20248.688.758.658.708.701.52%28,500
Sep 18, 20248.608.758.518.578.57-0.23%36,102
Sep 17, 20248.668.718.588.598.59-1.15%16,287
Sep 16, 20248.658.698.468.698.690.46%17,874
Sep 13, 20248.608.688.438.658.650.58%27,046
Sep 12, 20248.608.658.498.608.601.18%21,446
Sep 11, 20248.618.618.458.508.500.35%27,564
Sep 10, 20248.438.608.438.478.47-0.47%22,075
Sep 9, 20248.528.618.478.518.510.12%43,495
Sep 6, 20248.588.628.418.508.50-0.23%30,952
Sep 5, 20248.698.698.528.528.52-0.70%23,545
Sep 4, 20248.558.638.538.588.580.35%22,710
Sep 3, 20248.758.798.448.558.55-3.82%34,745
Aug 30, 20248.918.978.828.898.891.37%13,731
Aug 29, 20248.868.868.768.778.77-0.90%13,899
Aug 28, 20248.808.928.758.858.851.03%15,622
Aug 27, 20248.958.958.688.768.76-1.68%31,318
Aug 26, 20248.929.128.898.918.91-0.78%28,686
Aug 23, 20248.759.088.758.988.982.63%19,873
Aug 22, 20248.768.918.738.758.75-0.57%22,272
Aug 21, 20248.788.938.738.808.800.92%41,294
Aug 20, 20248.248.778.248.728.725.06%65,537
Aug 19, 20248.338.398.128.308.30-2.35%66,059
Aug 16, 20248.168.578.118.508.503.91%69,252
Aug 15, 20247.988.237.988.188.182.76%33,396
Aug 14, 20247.647.977.567.967.963.65%36,707
Aug 13, 20247.857.857.617.687.68-16,932
Aug 12, 20247.847.907.667.687.68-0.26%32,964
Aug 9, 20247.727.857.687.707.70-0.90%22,126
Aug 8, 20247.687.777.657.777.771.04%21,390
Aug 7, 20247.697.747.677.697.690.92%13,565
Aug 6, 20247.667.687.607.627.62-0.52%34,745