Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
9.61
+0.13 (1.37%)
Nov 9, 2026, 9:30 AM EST - Market open
SNFCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.50 | 9.61 | 9.50 | 9.61 | 9.61 | 1.37% | 1,812 |
| Nov 6, 2026 | 9.23 | 9.49 | 9.23 | 9.48 | 9.48 | 1.39% | 43,269 |
| Nov 5, 2026 | 9.49 | 9.51 | 9.26 | 9.35 | 9.35 | -0.95% | 42,705 |
| Nov 4, 2026 | 9.30 | 9.63 | 9.30 | 9.44 | 9.44 | 2.39% | 83,304 |
| Nov 3, 2026 | 9.32 | 9.32 | 9.17 | 9.22 | 9.22 | -0.65% | 30,077 |
| Nov 2, 2026 | 9.24 | 9.36 | 9.19 | 9.28 | 9.28 | 1.42% | 61,514 |
| Oct 30, 2026 | 9.28 | 9.28 | 9.15 | 9.15 | 9.15 | -0.87% | 37,725 |
| Oct 29, 2026 | 9.25 | 9.32 | 9.18 | 9.23 | 9.23 | 0.44% | 24,745 |
| Oct 28, 2026 | 9.03 | 9.19 | 9.03 | 9.19 | 9.19 | 0.88% | 22,108 |
| Oct 27, 2026 | 9.20 | 9.20 | 9.11 | 9.11 | 9.11 | -0.33% | 21,327 |
| Oct 26, 2026 | 9.15 | 9.22 | 9.09 | 9.14 | 9.14 | -0.11% | 18,963 |
| Oct 23, 2026 | 9.01 | 9.23 | 9.01 | 9.15 | 9.15 | 0.77% | 34,964 |
| Oct 22, 2026 | 8.96 | 9.19 | 8.96 | 9.08 | 9.08 | 1.79% | 26,480 |
| Oct 21, 2026 | 9.15 | 9.15 | 8.82 | 8.92 | 8.92 | -1.87% | 14,409 |
| Oct 20, 2026 | 9.20 | 9.25 | 9.07 | 9.09 | 9.09 | -0.22% | 21,695 |
| Oct 19, 2026 | 9.10 | 9.22 | 9.07 | 9.11 | 9.11 | -0.87% | 16,731 |
| Oct 16, 2026 | 9.20 | 9.25 | 9.14 | 9.19 | 9.19 | -0.11% | 24,636 |
| Oct 15, 2026 | 9.15 | 9.23 | 9.15 | 9.20 | 9.20 | 1.43% | 20,114 |
| Oct 14, 2026 | 9.00 | 9.15 | 8.98 | 9.07 | 9.07 | -0.22% | 38,011 |
| Oct 13, 2026 | 9.17 | 9.21 | 9.08 | 9.09 | 9.09 | - | 25,949 |
| Oct 12, 2026 | 9.19 | 9.23 | 9.09 | 9.09 | 9.09 | -0.98% | 23,255 |
| Oct 9, 2026 | 9.12 | 9.30 | 9.12 | 9.18 | 9.18 | - | 16,665 |
| Oct 8, 2026 | 9.02 | 9.25 | 9.02 | 9.18 | 9.18 | 1.55% | 26,177 |
| Oct 7, 2026 | 8.96 | 9.09 | 8.96 | 9.04 | 9.04 | - | 21,787 |
| Oct 6, 2026 | 9.13 | 9.16 | 8.92 | 9.04 | 9.04 | -0.99% | 17,674 |
| Oct 5, 2026 | 9.01 | 9.30 | 8.76 | 9.13 | 9.13 | 0.66% | 34,807 |
| Oct 2, 2026 | 8.84 | 9.08 | 8.84 | 9.07 | 9.07 | 3.07% | 38,341 |
| Oct 1, 2026 | 8.71 | 8.82 | 8.64 | 8.80 | 8.80 | 1.15% | 33,152 |
| 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 |