Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
10.62
+0.26 (2.51%)
At close: May 14, 2025, 4:00 PM
10.61
-0.01 (-0.09%)
After-hours: May 14, 2025, 4:00 PM EDT
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 10.37 | 10.72 | 10.29 | 10.61 | 10.61 | 2.41% | 28,706 |
| May 13, 2025 | 10.20 | 10.57 | 10.20 | 10.36 | 10.36 | 0.97% | 12,428 |
| May 12, 2025 | 10.68 | 10.68 | 10.23 | 10.26 | 10.26 | 0.10% | 20,675 |
| May 9, 2025 | 10.35 | 10.44 | 10.03 | 10.25 | 10.25 | -0.97% | 25,832 |
| May 8, 2025 | 10.04 | 10.45 | 9.98 | 10.35 | 10.35 | 3.50% | 22,165 |
| May 7, 2025 | 10.00 | 10.10 | 9.88 | 10.00 | 10.00 | -1.28% | 27,286 |
| May 6, 2025 | 10.16 | 10.55 | 10.11 | 10.13 | 10.13 | -0.98% | 28,962 |
| May 5, 2025 | 10.65 | 10.92 | 10.21 | 10.23 | 10.23 | -3.85% | 31,061 |
| May 2, 2025 | 10.23 | 10.65 | 10.09 | 10.64 | 10.64 | 4.52% | 22,716 |
| May 1, 2025 | 10.25 | 10.50 | 10.18 | 10.18 | 10.18 | -0.59% | 22,034 |
| Apr 30, 2025 | 9.96 | 10.24 | 9.83 | 10.24 | 10.24 | 1.59% | 33,478 |
| Apr 29, 2025 | 9.97 | 10.18 | 9.97 | 10.08 | 10.08 | 0.10% | 35,592 |
| Apr 28, 2025 | 9.75 | 10.08 | 9.70 | 10.07 | 10.07 | 2.76% | 37,103 |
| Apr 25, 2025 | 9.78 | 10.03 | 9.64 | 9.80 | 9.80 | 0.20% | 17,384 |
| Apr 24, 2025 | 9.62 | 9.81 | 9.61 | 9.78 | 9.78 | 2.19% | 25,789 |
| 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 |