Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
9.88
+0.20 (2.07%)
At close: Apr 28, 2026, 4:00 PM EDT
9.85
-0.03 (-0.28%)
After-hours: Apr 28, 2026, 4:10 PM EDT
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.73 | 9.88 | 9.67 | 9.85 | 9.85 | 1.79% | 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% | 25,064 |
| Apr 20, 2026 | 9.79 | 9.93 | 9.79 | 9.87 | 9.87 | 0.10% | 35,673 |
| 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% | 23,911 |
| Apr 15, 2026 | 9.61 | 9.73 | 9.56 | 9.68 | 9.68 | 0.41% | 13,637 |
| Apr 14, 2026 | 9.63 | 9.79 | 9.57 | 9.64 | 9.64 | -0.41% | 20,507 |
| Apr 13, 2026 | 9.60 | 9.68 | 9.52 | 9.68 | 9.68 | 1.36% | 12,616 |
| Apr 10, 2026 | 9.64 | 9.67 | 9.55 | 9.55 | 9.55 | -1.55% | 15,877 |
| Apr 9, 2026 | 9.59 | 9.70 | 9.51 | 9.70 | 9.70 | - | 30,289 |
| Apr 8, 2026 | 9.66 | 9.80 | 9.63 | 9.70 | 9.70 | 2.00% | 68,744 |
| Apr 7, 2026 | 9.60 | 9.70 | 9.30 | 9.51 | 9.51 | -0.94% | 71,135 |
| Apr 6, 2026 | 9.52 | 9.78 | 9.48 | 9.60 | 9.60 | 0.63% | 50,876 |
| Apr 2, 2026 | 9.40 | 9.56 | 9.33 | 9.54 | 9.54 | 0.85% | 37,318 |
| Apr 1, 2026 | 9.43 | 9.58 | 9.40 | 9.46 | 9.46 | -0.21% | 19,592 |
| Mar 31, 2026 | 9.50 | 9.50 | 9.30 | 9.48 | 9.48 | -0.11% | 36,364 |
| Mar 30, 2026 | 9.31 | 9.49 | 9.30 | 9.49 | 9.49 | 2.71% | 46,034 |
| Mar 27, 2026 | 9.21 | 9.28 | 9.02 | 9.24 | 9.24 | 0.33% | 15,249 |
| Mar 26, 2026 | 9.04 | 9.26 | 9.04 | 9.21 | 9.21 | 0.99% | 26,430 |
| Mar 25, 2026 | 9.37 | 9.37 | 9.07 | 9.12 | 9.12 | -1.30% | 37,596 |
| Mar 24, 2026 | 9.21 | 9.39 | 9.19 | 9.24 | 9.24 | -0.96% | 29,560 |
| Mar 23, 2026 | 9.65 | 9.76 | 9.09 | 9.33 | 9.33 | -1.58% | 87,063 |
| Mar 20, 2026 | 9.31 | 9.48 | 9.13 | 9.48 | 9.48 | 1.50% | 157,422 |
| Mar 19, 2026 | 9.25 | 9.60 | 9.24 | 9.34 | 9.34 | 0.21% | 41,096 |
| Mar 18, 2026 | 9.60 | 9.60 | 9.32 | 9.32 | 9.32 | -2.92% | 32,092 |
| Mar 17, 2026 | 9.27 | 9.65 | 9.16 | 9.60 | 9.60 | 4.12% | 39,448 |
| Mar 16, 2026 | 8.63 | 9.24 | 8.40 | 9.22 | 9.22 | 7.96% | 120,720 |
| Mar 13, 2026 | 8.67 | 8.71 | 8.48 | 8.54 | 8.54 | -1.50% | 36,241 |
| Mar 12, 2026 | 8.66 | 8.76 | 8.61 | 8.67 | 8.67 | -0.57% | 34,525 |
| Mar 11, 2026 | 8.66 | 8.78 | 8.66 | 8.72 | 8.72 | 0.81% | 15,282 |
| Mar 10, 2026 | 8.90 | 8.97 | 8.62 | 8.65 | 8.65 | -3.14% | 26,361 |
| Mar 9, 2026 | 8.92 | 9.12 | 8.75 | 8.93 | 8.93 | -0.78% | 21,122 |
| Mar 6, 2026 | 8.96 | 9.11 | 8.78 | 9.00 | 9.00 | -1.69% | 50,521 |
| Mar 5, 2026 | 9.20 | 9.25 | 9.05 | 9.16 | 9.16 | -1.77% | 8,694 |
| Mar 4, 2026 | 9.44 | 9.49 | 9.29 | 9.32 | 9.32 | -0.43% | 30,564 |
| Mar 3, 2026 | 9.06 | 9.42 | 9.06 | 9.36 | 9.36 | 0.97% | 22,502 |
| Mar 2, 2026 | 8.98 | 9.41 | 8.85 | 9.27 | 9.27 | 2.32% | 51,773 |
| Feb 27, 2026 | 9.12 | 9.24 | 9.04 | 9.06 | 9.06 | -1.63% | 24,556 |
| Feb 26, 2026 | 9.16 | 9.27 | 9.07 | 9.21 | 9.21 | 1.43% | 28,800 |
| Feb 25, 2026 | 8.80 | 9.15 | 8.79 | 9.08 | 9.08 | 4.01% | 80,448 |
| Feb 24, 2026 | 8.75 | 8.81 | 8.71 | 8.73 | 8.73 | 0.23% | 7,982 |
| Feb 23, 2026 | 8.74 | 8.83 | 8.71 | 8.71 | 8.71 | -2.13% | 40,334 |
| Feb 20, 2026 | 8.87 | 8.97 | 8.75 | 8.90 | 8.90 | 0.34% | 24,927 |
| Feb 19, 2026 | 9.01 | 9.01 | 8.81 | 8.87 | 8.87 | -1.44% | 19,606 |
| Feb 18, 2026 | 9.03 | 9.25 | 8.85 | 9.00 | 9.00 | -1.32% | 29,737 |
| Feb 17, 2026 | 9.05 | 9.33 | 9.05 | 9.12 | 9.12 | -0.87% | 12,453 |
| Feb 13, 2026 | 9.28 | 9.32 | 9.10 | 9.20 | 9.20 | -1.50% | 23,332 |
| Feb 12, 2026 | 9.49 | 9.50 | 9.20 | 9.34 | 9.34 | -0.11% | 99,032 |
| Feb 11, 2026 | 9.10 | 9.48 | 8.80 | 9.35 | 9.35 | 3.89% | 50,204 |
| Feb 10, 2026 | 8.92 | 9.07 | 8.88 | 9.00 | 9.00 | - | 20,615 |
| Feb 9, 2026 | 8.93 | 9.06 | 8.89 | 9.00 | 9.00 | 0.90% | 13,110 |
| Feb 6, 2026 | 8.88 | 9.07 | 8.70 | 8.92 | 8.92 | 1.94% | 60,213 |
| Feb 5, 2026 | 8.74 | 8.88 | 8.74 | 8.75 | 8.75 | -1.46% | 17,259 |
| Feb 4, 2026 | 8.90 | 8.90 | 8.71 | 8.88 | 8.88 | 0.34% | 24,100 |
| Feb 3, 2026 | 8.85 | 8.89 | 8.67 | 8.85 | 8.85 | -0.67% | 16,646 |
| Feb 2, 2026 | 8.82 | 8.92 | 8.79 | 8.91 | 8.91 | 1.02% | 51,585 |
| Jan 30, 2026 | 8.69 | 8.87 | 8.62 | 8.82 | 8.82 | - | 32,351 |
| Jan 29, 2026 | 8.86 | 9.04 | 8.64 | 8.82 | 8.82 | 3.40% | 15,293 |
| Jan 28, 2026 | 8.81 | 8.86 | 8.51 | 8.53 | 8.53 | -4.16% | 68,558 |
| Jan 27, 2026 | 8.82 | 9.16 | 8.81 | 8.90 | 8.90 | 1.02% | 11,562 |
| Jan 26, 2026 | 8.91 | 8.92 | 8.80 | 8.81 | 8.81 | -0.34% | 22,881 |
| Jan 23, 2026 | 8.88 | 8.98 | 8.81 | 8.84 | 8.84 | -0.90% | 27,048 |
| Jan 22, 2026 | 9.25 | 9.28 | 8.92 | 8.92 | 8.92 | -3.25% | 22,758 |
| Jan 21, 2026 | 8.69 | 9.22 | 8.69 | 9.22 | 9.22 | 5.98% | 51,305 |
| Jan 20, 2026 | 8.74 | 8.89 | 8.67 | 8.70 | 8.70 | -2.03% | 16,106 |
| Jan 16, 2026 | 9.02 | 9.02 | 8.88 | 8.88 | 8.88 | -1.55% | 25,487 |
| Jan 15, 2026 | 8.97 | 9.02 | 8.94 | 9.02 | 9.02 | 1.23% | 15,107 |
| Jan 14, 2026 | 8.84 | 8.95 | 8.82 | 8.91 | 8.91 | 2.41% | 13,017 |
| Jan 13, 2026 | 8.91 | 8.91 | 8.68 | 8.70 | 8.70 | -2.52% | 13,091 |
| Jan 12, 2026 | 8.81 | 8.98 | 8.81 | 8.93 | 8.93 | 0.85% | 9,684 |
| Jan 9, 2026 | 8.58 | 8.98 | 8.57 | 8.85 | 8.85 | 2.91% | 29,453 |
| Jan 8, 2026 | 8.49 | 8.76 | 8.38 | 8.60 | 8.60 | 0.70% | 15,888 |
| Jan 7, 2026 | 8.79 | 8.79 | 8.40 | 8.54 | 8.54 | -2.84% | 37,732 |
| Jan 6, 2026 | 8.73 | 8.86 | 8.58 | 8.79 | 8.79 | 0.69% | 33,128 |
| Jan 5, 2026 | 8.69 | 8.91 | 8.69 | 8.73 | 8.73 | 0.58% | 24,719 |
| Jan 2, 2026 | 9.02 | 9.13 | 8.62 | 8.68 | 8.68 | -3.66% | 58,228 |
| Dec 31, 2025 | 9.12 | 9.25 | 8.91 | 9.01 | 9.01 | -2.17% | 54,735 |
| Dec 30, 2025 | 9.23 | 9.34 | 9.09 | 9.21 | 9.21 | - | 24,424 |
| Dec 29, 2025 | 9.00 | 9.23 | 8.92 | 9.21 | 9.21 | 1.21% | 72,431 |
| Dec 26, 2025 | 9.22 | 9.32 | 9.00 | 9.10 | 9.10 | 0.33% | 10,811 |
| Dec 24, 2025 | 9.08 | 9.26 | 8.88 | 9.07 | 9.07 | 1.00% | 14,864 |
| Dec 23, 2025 | 8.97 | 9.12 | 8.79 | 8.98 | 8.98 | -0.66% | 20,485 |
| Dec 22, 2025 | 9.19 | 9.25 | 8.95 | 9.04 | 9.04 | -2.16% | 33,638 |
| Dec 19, 2025 | 9.14 | 9.42 | 9.00 | 9.24 | 9.24 | 1.32% | 176,706 |
| Dec 18, 2025 | 9.46 | 9.46 | 9.12 | 9.12 | 9.12 | -3.08% | 52,365 |
| Dec 17, 2025 | 9.28 | 9.44 | 9.20 | 9.41 | 9.41 | 0.21% | 25,091 |
| Dec 16, 2025 | 9.00 | 9.49 | 9.00 | 9.39 | 9.39 | -0.48% | 38,670 |
| Dec 15, 2025 | 8.85 | 9.49 | 8.85 | 9.44 | 9.44 | 4.72% | 30,202 |
| Dec 12, 2025 | 9.05 | 9.15 | 8.96 | 9.01 | 9.01 | 0.45% | 28,790 |
| Dec 11, 2025 | 8.84 | 9.13 | 8.68 | 8.97 | 8.97 | 0.67% | 58,790 |
| Dec 10, 2025 | 8.62 | 8.98 | 8.52 | 8.91 | 8.91 | 3.97% | 63,014 |
| Dec 9, 2025 | 8.56 | 8.61 | 8.51 | 8.57 | 8.57 | 0.47% | 30,447 |
| Dec 8, 2025 | 8.52 | 8.65 | 8.51 | 8.53 | 8.53 | - | 23,793 |
| Dec 5, 2025 | 8.73 | 8.77 | 8.53 | 8.53 | 8.53 | -2.40% | 30,112 |
| Dec 4, 2025 | 8.79 | 8.79 | 8.66 | 8.74 | 8.74 | -0.57% | 14,447 |
| Dec 3, 2025 | 8.69 | 8.82 | 8.57 | 8.79 | 8.79 | 1.15% | 79,001 |