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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258.048.148.028.028.02-0.12%11,698
Oct 29, 20258.288.327.978.038.03-2.78%22,458
Oct 28, 20258.248.388.238.268.26-0.24%24,647
Oct 27, 20258.368.538.268.288.28-0.48%14,438
Oct 24, 20258.308.438.158.328.320.24%21,508
Oct 23, 20258.428.428.248.308.30-0.36%9,735
Oct 22, 20258.158.348.028.338.331.83%31,740
Oct 21, 20257.968.257.918.188.18-0.61%14,585
Oct 20, 20258.068.517.988.238.233.52%42,781
Oct 17, 20258.048.287.907.957.95-1.49%32,306
Oct 16, 20258.368.368.018.078.07-3.24%19,240
Oct 15, 20258.278.428.118.348.340.97%23,928
Oct 14, 20257.978.357.978.268.261.85%19,811
Oct 13, 20258.068.228.028.118.112.27%28,726
Oct 10, 20258.158.557.937.937.93-3.53%44,285
Oct 9, 20258.318.578.188.228.22-2.03%24,559
Oct 8, 20258.788.788.358.398.390.72%25,777
Oct 7, 20258.408.688.298.338.33-1.65%25,830
Oct 6, 20258.748.968.428.478.47-1.28%28,183
Oct 3, 20258.738.758.558.588.580.12%17,042
Oct 2, 20258.548.778.388.578.570.35%22,047
Oct 1, 20258.678.718.478.548.54-1.50%116,928
Sep 30, 20258.548.968.468.678.670.93%32,558
Sep 29, 20258.758.778.588.598.59-1.94%14,774
Sep 26, 20258.908.908.728.768.760.34%15,189
Sep 25, 20258.718.858.718.738.73-1.13%16,629
Sep 24, 20258.738.968.738.838.830.80%23,991
Sep 23, 20258.678.818.678.768.760.57%35,627
Sep 22, 20258.798.958.658.718.71-1.80%27,913
Sep 19, 20259.099.098.838.878.87-2.42%274,630
Sep 18, 20259.089.178.979.099.092.71%45,556
Sep 17, 20258.999.108.808.858.85-0.78%52,259
Sep 16, 20258.599.038.598.928.923.60%50,276
Sep 15, 20258.748.828.608.618.61-0.81%34,903
Sep 12, 20258.708.878.558.688.68-45,932
Sep 11, 20258.388.708.388.688.682.60%33,005
Sep 10, 20258.468.638.448.468.46-0.82%30,897
Sep 9, 20258.588.658.508.538.53-0.12%32,213
Sep 8, 20258.508.628.388.548.541.43%45,666
Sep 5, 20258.378.488.258.428.420.36%42,383
Sep 4, 20258.408.548.318.398.39-0.12%31,115
Sep 3, 20258.678.898.348.408.40-4.44%47,617
Sep 2, 20258.869.038.728.798.79-2.33%50,336
Aug 29, 20258.789.058.779.009.002.51%79,124
Aug 28, 20258.908.958.638.788.78-0.11%28,594
Aug 27, 20258.668.888.668.798.791.03%29,969
Aug 26, 20258.718.898.668.708.70-0.11%25,453
Aug 25, 20258.949.118.638.718.71-3.54%31,403
Aug 22, 20258.539.068.319.039.038.14%55,395
Aug 21, 20258.508.818.348.358.35-0.71%17,449