Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
9.18
0.00 (0.00%)
At close: Oct 9, 2026, 4:00 PM EDT
9.36
+0.18 (1.96%)
After-hours: Oct 9, 2026, 7:32 PM EDT
SNFCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.12 | 9.30 | 9.12 | 9.18 | 9.18 | - | 16,663 |
| Oct 8, 2026 | 9.02 | 9.25 | 9.02 | 9.18 | 9.18 | 1.55% | 26,167 |
| Oct 7, 2026 | 8.96 | 9.09 | 8.96 | 9.04 | 9.04 | - | 21,777 |
| Oct 6, 2026 | 9.13 | 9.16 | 8.92 | 9.04 | 9.04 | -0.99% | 16,866 |
| Oct 5, 2026 | 9.01 | 9.30 | 8.76 | 9.13 | 9.13 | 0.66% | 34,803 |
| Oct 2, 2026 | 8.84 | 9.08 | 8.84 | 9.07 | 9.07 | 3.07% | 38,309 |
| Oct 1, 2026 | 8.71 | 8.82 | 8.64 | 8.80 | 8.80 | 1.15% | 33,151 |
| Sep 30, 2026 | 8.80 | 8.80 | 8.69 | 8.70 | 8.70 | -1.14% | 18,600 |
| Sep 29, 2026 | 8.79 | 8.81 | 8.72 | 8.80 | 8.80 | - | 18,514 |
| Sep 28, 2026 | 8.70 | 8.81 | 8.70 | 8.80 | 8.80 | 0.69% | 27,345 |
| Sep 25, 2026 | 8.60 | 8.81 | 8.60 | 8.74 | 8.74 | 0.81% | 41,503 |
| Sep 24, 2026 | 8.65 | 8.75 | 8.60 | 8.67 | 8.67 | 0.58% | 24,160 |
| Sep 23, 2026 | 8.71 | 8.80 | 8.59 | 8.62 | 8.62 | -2.05% | 25,809 |
| Sep 22, 2026 | 8.81 | 8.81 | 8.65 | 8.80 | 8.80 | 0.11% | 18,051 |
| Sep 21, 2026 | 8.74 | 8.80 | 8.61 | 8.79 | 8.79 | 0.92% | 39,305 |
| Sep 18, 2026 | 8.58 | 8.85 | 8.56 | 8.71 | 8.71 | 0.69% | 95,072 |
| Sep 17, 2026 | 8.74 | 8.74 | 8.60 | 8.65 | 8.65 | -0.23% | 17,700 |
| Sep 16, 2026 | 8.83 | 8.83 | 8.67 | 8.67 | 8.67 | -1.59% | 30,841 |
| Sep 15, 2026 | 8.74 | 8.84 | 8.70 | 8.81 | 8.81 | 1.03% | 47,360 |
| Sep 14, 2026 | 8.81 | 8.89 | 8.64 | 8.72 | 8.72 | -0.80% | 31,726 |
| Sep 11, 2026 | 8.83 | 8.88 | 8.66 | 8.79 | 8.79 | - | 16,023 |
| Sep 10, 2026 | 8.67 | 8.82 | 8.65 | 8.79 | 8.79 | 1.15% | 23,997 |
| Sep 9, 2026 | 8.72 | 8.79 | 8.69 | 8.69 | 8.69 | -0.91% | 20,522 |
| Sep 8, 2026 | 9.00 | 9.01 | 8.71 | 8.77 | 8.77 | -2.88% | 26,368 |
| Sep 4, 2026 | 8.89 | 9.04 | 8.81 | 9.03 | 9.03 | 1.69% | 19,543 |
| Sep 3, 2026 | 8.86 | 8.94 | 8.69 | 8.88 | 8.88 | 0.68% | 22,718 |
| Sep 2, 2026 | 8.76 | 8.90 | 8.76 | 8.82 | 8.82 | 1.15% | 30,072 |
| Sep 1, 2026 | 8.67 | 8.83 | 8.64 | 8.72 | 8.72 | 0.23% | 24,908 |
| Aug 31, 2026 | 8.76 | 8.85 | 8.66 | 8.70 | 8.70 | -1.14% | 25,719 |
| Aug 28, 2026 | 8.75 | 9.05 | 8.69 | 8.80 | 8.80 | 0.69% | 18,589 |
| Aug 27, 2026 | 8.67 | 8.84 | 8.66 | 8.74 | 8.74 | 0.11% | 17,582 |
| Aug 26, 2026 | 8.69 | 8.79 | 8.61 | 8.73 | 8.73 | - | 23,085 |
| Aug 25, 2026 | 8.76 | 8.96 | 8.73 | 8.73 | 8.73 | -0.80% | 15,375 |
| Aug 24, 2026 | 9.04 | 9.04 | 8.79 | 8.80 | 8.80 | -1.73% | 18,594 |
| Aug 21, 2026 | 8.92 | 9.03 | 8.79 | 8.96 | 8.96 | 1.07% | 20,793 |
| Aug 20, 2026 | 8.81 | 8.90 | 8.62 | 8.86 | 8.86 | -0.45% | 31,636 |
| Aug 19, 2026 | 8.67 | 9.00 | 8.67 | 8.90 | 8.90 | 3.85% | 42,429 |
| Aug 18, 2026 | 8.60 | 8.89 | 8.51 | 8.57 | 8.57 | -0.35% | 46,441 |
| Aug 17, 2026 | 9.21 | 9.21 | 8.60 | 8.60 | 8.60 | -7.33% | 107,548 |
| Aug 14, 2026 | 9.24 | 9.38 | 9.21 | 9.28 | 9.28 | 0.43% | 26,015 |
| Aug 13, 2026 | 9.38 | 9.38 | 9.22 | 9.24 | 9.24 | -0.65% | 17,851 |
| Aug 12, 2026 | 9.40 | 9.56 | 9.26 | 9.30 | 9.30 | -0.11% | 32,354 |
| Aug 11, 2026 | 9.32 | 9.43 | 9.11 | 9.31 | 9.31 | -0.11% | 24,095 |
| Aug 10, 2026 | 9.58 | 9.62 | 9.30 | 9.32 | 9.32 | -3.32% | 23,665 |
| Aug 7, 2026 | 9.46 | 9.65 | 9.43 | 9.64 | 9.64 | 0.10% | 14,986 |
| Aug 6, 2026 | 9.35 | 9.66 | 9.35 | 9.63 | 9.63 | 1.69% | 46,243 |
| Aug 5, 2026 | 9.67 | 9.67 | 9.39 | 9.47 | 9.47 | -2.07% | 19,520 |
| Aug 4, 2026 | 9.75 | 9.86 | 9.63 | 9.67 | 9.67 | -0.31% | 25,229 |
| Aug 3, 2026 | 9.41 | 9.70 | 9.41 | 9.70 | 9.70 | 3.52% | 40,140 |
| Jul 31, 2026 | 9.40 | 9.55 | 9.20 | 9.37 | 9.37 | -0.32% | 44,718 |