Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
9.22
-0.32 (-3.35%)
May 15, 2026, 4:00 PM EDT - Market closed
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.45 | 9.47 | 9.22 | 9.22 | 9.22 | -3.35% | 24,139 |
| May 14, 2026 | 9.40 | 9.59 | 9.40 | 9.54 | 9.54 | 1.27% | 18,981 |
| May 13, 2026 | 9.52 | 9.52 | 9.25 | 9.42 | 9.42 | -2.18% | 35,421 |
| May 12, 2026 | 9.57 | 9.74 | 9.02 | 9.63 | 9.63 | 0.84% | 20,946 |
| May 11, 2026 | 9.84 | 9.84 | 9.42 | 9.55 | 9.55 | -3.24% | 20,210 |
| May 8, 2026 | 9.86 | 9.95 | 9.67 | 9.87 | 9.87 | -0.30% | 22,121 |
| May 7, 2026 | 9.80 | 9.94 | 9.67 | 9.90 | 9.90 | 0.71% | 25,358 |
| May 6, 2026 | 9.76 | 9.83 | 9.65 | 9.83 | 9.83 | 0.72% | 24,259 |
| May 5, 2026 | 9.81 | 9.82 | 9.60 | 9.76 | 9.76 | 0.51% | 17,095 |
| May 4, 2026 | 9.88 | 9.95 | 9.56 | 9.71 | 9.71 | -1.72% | 22,062 |
| May 1, 2026 | 9.74 | 9.94 | 9.53 | 9.88 | 9.88 | 0.82% | 59,607 |
| Apr 30, 2026 | 9.52 | 9.80 | 9.46 | 9.80 | 9.80 | 1.98% | 49,281 |
| Apr 29, 2026 | 9.87 | 9.87 | 9.50 | 9.61 | 9.61 | -2.73% | 28,142 |
| Apr 28, 2026 | 9.73 | 9.88 | 9.67 | 9.88 | 9.88 | 2.07% | 22,176 |
| Apr 27, 2026 | 9.81 | 9.91 | 9.62 | 9.68 | 9.68 | -2.22% | 27,743 |
| Apr 24, 2026 | 9.78 | 9.94 | 9.71 | 9.90 | 9.90 | 0.51% | 29,025 |
| Apr 23, 2026 | 9.88 | 9.92 | 9.73 | 9.85 | 9.85 | 0.20% | 23,125 |
| Apr 22, 2026 | 9.76 | 9.94 | 9.76 | 9.83 | 9.83 | 0.72% | 25,347 |
| Apr 21, 2026 | 9.82 | 9.88 | 9.75 | 9.76 | 9.76 | -1.11% | 25,083 |
| Apr 20, 2026 | 9.79 | 9.93 | 9.79 | 9.87 | 9.87 | 0.10% | 35,808 |
| Apr 17, 2026 | 9.72 | 9.93 | 9.60 | 9.86 | 9.86 | 2.18% | 31,243 |
| Apr 16, 2026 | 9.62 | 9.65 | 9.50 | 9.65 | 9.65 | -0.31% | 23,914 |
| Apr 15, 2026 | 9.61 | 9.73 | 9.56 | 9.68 | 9.68 | 0.41% | 13,637 |
| Apr 14, 2026 | 9.63 | 9.79 | 9.57 | 9.64 | 9.64 | -0.41% | 20,507 |
| Apr 13, 2026 | 9.60 | 9.68 | 9.52 | 9.68 | 9.68 | 1.36% | 12,616 |
| Apr 10, 2026 | 9.64 | 9.67 | 9.55 | 9.55 | 9.55 | -1.55% | 15,877 |
| Apr 9, 2026 | 9.59 | 9.70 | 9.51 | 9.70 | 9.70 | - | 30,289 |
| Apr 8, 2026 | 9.66 | 9.80 | 9.63 | 9.70 | 9.70 | 2.00% | 68,744 |
| Apr 7, 2026 | 9.60 | 9.70 | 9.30 | 9.51 | 9.51 | -0.94% | 71,135 |
| Apr 6, 2026 | 9.52 | 9.78 | 9.48 | 9.60 | 9.60 | 0.63% | 50,876 |
| Apr 2, 2026 | 9.40 | 9.56 | 9.33 | 9.54 | 9.54 | 0.85% | 37,318 |
| Apr 1, 2026 | 9.43 | 9.58 | 9.40 | 9.46 | 9.46 | -0.21% | 19,592 |
| Mar 31, 2026 | 9.50 | 9.50 | 9.30 | 9.48 | 9.48 | -0.11% | 36,364 |
| Mar 30, 2026 | 9.31 | 9.49 | 9.30 | 9.49 | 9.49 | 2.71% | 46,081 |
| Mar 27, 2026 | 9.21 | 9.28 | 9.02 | 9.24 | 9.24 | 0.33% | 15,249 |
| Mar 26, 2026 | 9.04 | 9.26 | 9.04 | 9.21 | 9.21 | 0.99% | 26,430 |
| Mar 25, 2026 | 9.37 | 9.37 | 9.07 | 9.12 | 9.12 | -1.30% | 37,596 |
| Mar 24, 2026 | 9.21 | 9.39 | 9.19 | 9.24 | 9.24 | -0.96% | 29,562 |
| Mar 23, 2026 | 9.65 | 9.76 | 9.09 | 9.33 | 9.33 | -1.58% | 87,250 |
| Mar 20, 2026 | 9.31 | 9.48 | 9.13 | 9.48 | 9.48 | 1.50% | 157,422 |
| Mar 19, 2026 | 9.25 | 9.60 | 9.24 | 9.34 | 9.34 | 0.21% | 41,096 |
| Mar 18, 2026 | 9.60 | 9.60 | 9.32 | 9.32 | 9.32 | -2.92% | 32,092 |
| Mar 17, 2026 | 9.27 | 9.65 | 9.16 | 9.60 | 9.60 | 4.12% | 39,448 |
| Mar 16, 2026 | 8.63 | 9.24 | 8.40 | 9.22 | 9.22 | 7.96% | 120,720 |
| Mar 13, 2026 | 8.67 | 8.71 | 8.48 | 8.54 | 8.54 | -1.50% | 36,241 |
| Mar 12, 2026 | 8.66 | 8.76 | 8.61 | 8.67 | 8.67 | -0.57% | 34,525 |
| Mar 11, 2026 | 8.66 | 8.78 | 8.66 | 8.72 | 8.72 | 0.81% | 15,282 |
| Mar 10, 2026 | 8.90 | 8.97 | 8.62 | 8.65 | 8.65 | -3.14% | 26,361 |
| Mar 9, 2026 | 8.92 | 9.12 | 8.75 | 8.93 | 8.93 | -0.78% | 21,122 |
| Mar 6, 2026 | 8.96 | 9.11 | 8.78 | 9.00 | 9.00 | -1.69% | 50,521 |