Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
8.80
+0.06 (0.69%)
At close: Aug 28, 2026, 4:00 PM EDT
8.63
-0.17 (-1.93%)
After-hours: Aug 28, 2026, 4:39 PM EDT
SNFCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.75 | 9.05 | 8.69 | 8.80 | 8.80 | 0.69% | 18,514 |
| 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% | 18,588 |
| 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% | 42,407 |
| Aug 18, 2026 | 8.60 | 8.89 | 8.51 | 8.57 | 8.57 | -0.35% | 46,020 |
| Aug 17, 2026 | 9.21 | 9.21 | 8.60 | 8.60 | 8.60 | -7.33% | 107,528 |
| Aug 14, 2026 | 9.24 | 9.38 | 9.21 | 9.28 | 9.28 | 0.43% | 26,011 |
| Aug 13, 2026 | 9.38 | 9.38 | 9.22 | 9.24 | 9.24 | -0.65% | 17,850 |
| 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 |
| Jul 30, 2026 | 9.35 | 9.53 | 9.32 | 9.40 | 9.40 | -1.16% | 15,125 |
| Jul 29, 2026 | 9.71 | 9.71 | 9.49 | 9.51 | 9.51 | -1.55% | 31,114 |
| Jul 28, 2026 | 9.66 | 9.84 | 9.61 | 9.66 | 9.66 | 0.73% | 19,207 |
| Jul 27, 2026 | 9.45 | 9.66 | 9.41 | 9.59 | 9.59 | 1.16% | 7,976 |
| Jul 24, 2026 | 9.82 | 9.82 | 9.33 | 9.48 | 9.48 | 1.61% | 11,430 |
| Jul 23, 2026 | 9.27 | 9.38 | 9.12 | 9.33 | 9.33 | -0.64% | 24,872 |
| Jul 22, 2026 | 9.46 | 9.46 | 9.26 | 9.39 | 9.39 | -1.16% | 29,925 |
| Jul 21, 2026 | 9.46 | 9.55 | 9.35 | 9.50 | 9.50 | 0.53% | 20,707 |
| Jul 20, 2026 | 9.80 | 9.86 | 9.31 | 9.45 | 9.45 | -3.67% | 59,296 |
| Jul 17, 2026 | 9.93 | 10.23 | 9.80 | 9.81 | 9.81 | -1.41% | 49,903 |
| 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% | 27,666 |
| 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 |