Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
9.93
+0.34 (3.55%)
At close: Jun 26, 2026, 4:00 PM EDT
10.12
+0.19 (1.91%)
After-hours: Jun 26, 2026, 6:42 PM EDT
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.64 | 9.99 | 9.64 | 9.93 | 9.93 | 3.55% | 248,350 |
| Jun 25, 2026 | 9.70 | 9.70 | 9.50 | 9.59 | 9.59 | -0.62% | 16,226 |
| Jun 24, 2026 | 9.68 | 9.77 | 9.60 | 9.65 | 9.65 | 0.31% | 27,786 |
| Jun 23, 2026 | 9.46 | 9.69 | 9.41 | 9.62 | 9.62 | 1.91% | 22,584 |
| Jun 22, 2026 | 9.59 | 9.68 | 9.35 | 9.44 | 9.44 | -1.26% | 23,713 |
| Jun 18, 2026 | 9.45 | 9.66 | 9.40 | 9.56 | 9.56 | 1.06% | 73,501 |
| Jun 17, 2026 | 9.44 | 9.62 | 9.35 | 9.46 | 9.46 | -0.53% | 35,777 |
| Jun 16, 2026 | 9.55 | 9.79 | 9.47 | 9.51 | 9.51 | - | 24,851 |
| Jun 15, 2026 | 9.56 | 9.70 | 9.43 | 9.51 | 9.51 | -0.73% | 29,068 |
| Jun 12, 2026 | 9.45 | 9.78 | 9.45 | 9.58 | 9.58 | 1.05% | 23,802 |
| Jun 11, 2026 | 9.63 | 9.63 | 9.45 | 9.48 | 9.48 | -1.66% | 26,889 |
| Jun 10, 2026 | 9.52 | 9.78 | 9.52 | 9.64 | 9.64 | 1.05% | 28,428 |
| Jun 9, 2026 | 9.28 | 9.76 | 9.28 | 9.54 | 9.54 | 2.58% | 32,695 |
| Jun 8, 2026 | 9.55 | 9.63 | 9.22 | 9.30 | 9.30 | -3.53% | 73,366 |
| Jun 5, 2026 | 9.34 | 9.68 | 9.34 | 9.64 | 9.64 | 2.44% | 31,522 |
| Jun 4, 2026 | 9.37 | 9.47 | 9.36 | 9.41 | 9.41 | 1.95% | 22,460 |
| Jun 3, 2026 | 9.43 | 9.54 | 9.22 | 9.23 | 9.23 | -3.35% | 34,810 |
| Jun 2, 2026 | 9.37 | 9.69 | 9.37 | 9.55 | 9.55 | 0.95% | 25,173 |
| Jun 1, 2026 | 9.62 | 9.69 | 9.44 | 9.46 | 9.46 | -2.47% | 23,997 |
| May 29, 2026 | 9.36 | 9.71 | 9.36 | 9.70 | 9.70 | 2.65% | 32,080 |
| May 28, 2026 | 9.24 | 9.45 | 9.24 | 9.45 | 9.45 | 1.39% | 24,333 |
| May 27, 2026 | 9.36 | 9.48 | 9.23 | 9.32 | 9.32 | -0.53% | 26,824 |
| May 26, 2026 | 9.34 | 9.62 | 9.32 | 9.37 | 9.37 | 0.21% | 28,155 |
| May 22, 2026 | 9.36 | 9.61 | 9.21 | 9.35 | 9.35 | -0.74% | 33,063 |
| May 21, 2026 | 9.33 | 9.64 | 9.33 | 9.42 | 9.42 | - | 23,981 |
| May 20, 2026 | 9.29 | 9.64 | 9.29 | 9.42 | 9.42 | 0.86% | 24,224 |
| May 19, 2026 | 9.42 | 9.60 | 9.30 | 9.34 | 9.34 | -1.79% | 19,771 |
| May 18, 2026 | 9.17 | 9.75 | 9.07 | 9.51 | 9.51 | 3.15% | 49,061 |
| 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 |