Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
9.81
-0.14 (-1.41%)
At close: Jul 17, 2026, 4:00 PM EDT
9.79
-0.02 (-0.20%)
After-hours: Jul 17, 2026, 6:00 PM EDT
SNFCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.93 | 10.23 | 9.80 | 9.81 | 9.81 | -1.41% | 49,901 |
| Jul 16, 2026 | 9.98 | 10.09 | 9.93 | 9.95 | 9.95 | -0.30% | 22,013 |
| Jul 15, 2026 | 9.79 | 9.99 | 9.77 | 9.98 | 9.98 | 2.78% | 37,683 |
| Jul 14, 2026 | 9.83 | 9.84 | 9.54 | 9.71 | 9.71 | -0.31% | 19,219 |
| Jul 13, 2026 | 9.70 | 9.79 | 9.49 | 9.74 | 9.74 | 0.93% | 27,594 |
| Jul 10, 2026 | 9.85 | 9.85 | 9.48 | 9.65 | 9.65 | 1.43% | 29,113 |
| Jul 9, 2026 | 9.58 | 9.58 | 9.47 | 9.51 | 9.51 | -0.20% | 15,962 |
| Jul 8, 2026 | 9.41 | 9.53 | 9.25 | 9.53 | 9.53 | 0.30% | 25,037 |
| Jul 7, 2026 | 9.52 | 9.61 | 9.43 | 9.51 | 9.50 | - | 36,460 |
| Jul 6, 2026 | 9.31 | 9.51 | 9.31 | 9.51 | 9.50 | 2.67% | 24,929 |
| Jul 2, 2026 | 9.31 | 9.31 | 9.15 | 9.26 | 9.26 | -0.72% | 16,267 |
| Jul 1, 2026 | 9.27 | 9.45 | 9.26 | 9.32 | 9.32 | 1.03% | 23,843 |
| Jun 30, 2026 | 9.26 | 9.38 | 9.17 | 9.23 | 9.23 | -1.02% | 28,954 |
| Jun 29, 2026 | 9.42 | 9.66 | 9.20 | 9.32 | 9.32 | -1.41% | 91,343 |
| Jun 26, 2026 | 9.18 | 9.51 | 9.18 | 9.46 | 9.46 | 3.55% | 264,600 |
| Jun 25, 2026 | 9.24 | 9.24 | 9.05 | 9.13 | 9.13 | -0.62% | 17,037 |
| Jun 24, 2026 | 9.22 | 9.30 | 9.14 | 9.19 | 9.19 | 0.31% | 29,190 |
| Jun 23, 2026 | 9.01 | 9.22 | 8.96 | 9.16 | 9.16 | 1.91% | 23,739 |
| Jun 22, 2026 | 9.13 | 9.22 | 8.91 | 8.99 | 8.99 | -1.26% | 24,934 |
| Jun 18, 2026 | 9.00 | 9.20 | 8.95 | 9.11 | 9.10 | 1.06% | 77,176 |
| Jun 17, 2026 | 8.99 | 9.16 | 8.91 | 9.01 | 9.01 | -0.53% | 37,565 |
| Jun 16, 2026 | 9.10 | 9.32 | 9.02 | 9.06 | 9.06 | - | 26,093 |
| Jun 15, 2026 | 9.11 | 9.24 | 8.98 | 9.06 | 9.06 | -0.73% | 30,521 |
| Jun 12, 2026 | 9.00 | 9.31 | 9.00 | 9.12 | 9.12 | 1.05% | 24,992 |
| Jun 11, 2026 | 9.17 | 9.17 | 9.00 | 9.03 | 9.03 | -1.66% | 28,233 |
| Jun 10, 2026 | 9.07 | 9.31 | 9.07 | 9.18 | 9.18 | 1.05% | 29,849 |
| Jun 9, 2026 | 8.84 | 9.30 | 8.84 | 9.09 | 9.09 | 2.58% | 34,329 |
| Jun 8, 2026 | 9.10 | 9.17 | 8.78 | 8.86 | 8.86 | -3.53% | 77,034 |
| Jun 5, 2026 | 8.90 | 9.22 | 8.90 | 9.18 | 9.18 | 2.44% | 33,098 |
| Jun 4, 2026 | 8.92 | 9.02 | 8.91 | 8.96 | 8.96 | 1.95% | 23,583 |
| Jun 3, 2026 | 8.98 | 9.08 | 8.78 | 8.79 | 8.79 | -3.35% | 36,550 |
| Jun 2, 2026 | 8.92 | 9.23 | 8.92 | 9.10 | 9.10 | 0.95% | 26,431 |
| Jun 1, 2026 | 9.16 | 9.22 | 8.99 | 9.01 | 9.01 | -2.47% | 25,196 |
| May 29, 2026 | 8.91 | 9.25 | 8.91 | 9.24 | 9.24 | 2.65% | 33,684 |
| May 28, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 1.39% | 25,549 |
| May 27, 2026 | 8.91 | 9.02 | 8.79 | 8.88 | 8.88 | -0.53% | 28,165 |
| May 26, 2026 | 8.90 | 9.16 | 8.87 | 8.92 | 8.92 | 0.21% | 29,562 |
| May 22, 2026 | 8.91 | 9.15 | 8.77 | 8.91 | 8.90 | -0.74% | 34,716 |
| May 21, 2026 | 8.89 | 9.18 | 8.89 | 8.97 | 8.97 | - | 25,180 |
| May 20, 2026 | 8.85 | 9.18 | 8.85 | 8.97 | 8.97 | 0.86% | 25,435 |
| May 19, 2026 | 8.97 | 9.14 | 8.86 | 8.90 | 8.90 | -1.79% | 20,759 |
| May 18, 2026 | 8.73 | 9.29 | 8.63 | 9.06 | 9.06 | 3.15% | 51,514 |
| May 15, 2026 | 9.00 | 9.01 | 8.78 | 8.78 | 8.78 | -3.35% | 25,345 |
| May 14, 2026 | 8.95 | 9.13 | 8.95 | 9.09 | 9.09 | 1.27% | 19,930 |
| May 13, 2026 | 9.07 | 9.07 | 8.81 | 8.97 | 8.97 | -2.18% | 37,192 |
| May 12, 2026 | 9.11 | 9.28 | 8.59 | 9.17 | 9.17 | 0.84% | 21,993 |
| May 11, 2026 | 9.37 | 9.37 | 8.97 | 9.10 | 9.10 | -3.24% | 21,220 |
| May 8, 2026 | 9.39 | 9.48 | 9.21 | 9.40 | 9.40 | -0.30% | 23,227 |
| May 7, 2026 | 9.33 | 9.47 | 9.21 | 9.43 | 9.43 | 0.71% | 26,625 |
| May 6, 2026 | 9.30 | 9.36 | 9.19 | 9.36 | 9.36 | 0.72% | 25,471 |