Skip to main content
Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
9.85
-0.08 (-0.81%)
Jun 29, 2026, 12:30 PM EDT - Market open

SNFCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20269.8910.149.7910.09-1.56%24,399
Jun 26, 20269.649.999.649.939.933.55%248,350
Jun 25, 20269.709.709.509.599.59-0.62%16,226
Jun 24, 20269.689.779.609.659.650.31%27,786
Jun 23, 20269.469.699.419.629.621.91%22,584
Jun 22, 20269.599.689.359.449.44-1.26%23,713
Jun 18, 20269.459.669.409.569.561.06%73,501
Jun 17, 20269.449.629.359.469.46-0.53%35,777
Jun 16, 20269.559.799.479.519.51-24,851
Jun 15, 20269.569.709.439.519.51-0.73%29,068
Jun 12, 20269.459.789.459.589.581.05%23,802
Jun 11, 20269.639.639.459.489.48-1.66%26,889
Jun 10, 20269.529.789.529.649.641.05%28,428
Jun 9, 20269.289.769.289.549.542.58%32,695
Jun 8, 20269.559.639.229.309.30-3.53%73,366
Jun 5, 20269.349.689.349.649.642.44%31,522
Jun 4, 20269.379.479.369.419.411.95%22,460
Jun 3, 20269.439.549.229.239.23-3.35%34,810
Jun 2, 20269.379.699.379.559.550.95%25,173
Jun 1, 20269.629.699.449.469.46-2.47%23,997
May 29, 20269.369.719.369.709.702.65%32,080
May 28, 20269.249.459.249.459.451.39%24,333
May 27, 20269.369.489.239.329.32-0.53%26,824
May 26, 20269.349.629.329.379.370.21%28,155
May 22, 20269.369.619.219.359.35-0.74%33,063
May 21, 20269.339.649.339.429.42-23,981
May 20, 20269.299.649.299.429.420.86%24,224
May 19, 20269.429.609.309.349.34-1.79%19,771
May 18, 20269.179.759.079.519.513.15%49,061
May 15, 20269.459.479.229.229.22-3.35%24,139
May 14, 20269.409.599.409.549.541.27%18,981
May 13, 20269.529.529.259.429.42-2.18%35,421
May 12, 20269.579.749.029.639.630.84%20,946
May 11, 20269.849.849.429.559.55-3.24%20,210
May 8, 20269.869.959.679.879.87-0.30%22,121
May 7, 20269.809.949.679.909.900.71%25,358
May 6, 20269.769.839.659.839.830.72%24,259
May 5, 20269.819.829.609.769.760.51%17,095
May 4, 20269.889.959.569.719.71-1.72%22,062
May 1, 20269.749.949.539.889.880.82%59,607
Apr 30, 20269.529.809.469.809.801.98%49,281
Apr 29, 20269.879.879.509.619.61-2.73%28,142
Apr 28, 20269.739.889.679.889.882.07%22,176
Apr 27, 20269.819.919.629.689.68-2.22%27,743
Apr 24, 20269.789.949.719.909.900.51%29,025
Apr 23, 20269.889.929.739.859.850.20%23,125
Apr 22, 20269.769.949.769.839.830.72%25,347
Apr 21, 20269.829.889.759.769.76-1.11%25,083
Apr 20, 20269.799.939.799.879.870.10%35,808
Apr 17, 20269.729.939.609.869.862.18%31,243
Apr 16, 20269.629.659.509.659.65-0.31%23,914
Apr 15, 20269.619.739.569.689.680.41%13,637
Apr 14, 20269.639.799.579.649.64-0.41%20,507
Apr 13, 20269.609.689.529.689.681.36%12,616
Apr 10, 20269.649.679.559.559.55-1.55%15,877
Apr 9, 20269.599.709.519.709.70-30,289
Apr 8, 20269.669.809.639.709.702.00%68,744
Apr 7, 20269.609.709.309.519.51-0.94%71,135
Apr 6, 20269.529.789.489.609.600.63%50,876
Apr 2, 20269.409.569.339.549.540.85%37,318
Apr 1, 20269.439.589.409.469.46-0.21%19,592
Mar 31, 20269.509.509.309.489.48-0.11%36,364
Mar 30, 20269.319.499.309.499.492.71%46,081
Mar 27, 20269.219.289.029.249.240.33%15,249
Mar 26, 20269.049.269.049.219.210.99%26,430
Mar 25, 20269.379.379.079.129.12-1.30%37,596
Mar 24, 20269.219.399.199.249.24-0.96%29,562
Mar 23, 20269.659.769.099.339.33-1.58%87,250
Mar 20, 20269.319.489.139.489.481.50%157,422
Mar 19, 20269.259.609.249.349.340.21%41,096
Mar 18, 20269.609.609.329.329.32-2.92%32,092
Mar 17, 20269.279.659.169.609.604.12%39,448
Mar 16, 20268.639.248.409.229.227.96%120,720
Mar 13, 20268.678.718.488.548.54-1.50%36,241
Mar 12, 20268.668.768.618.678.67-0.57%34,525
Mar 11, 20268.668.788.668.728.720.81%15,282
Mar 10, 20268.908.978.628.658.65-3.14%26,361
Mar 9, 20268.929.128.758.938.93-0.78%21,122
Mar 6, 20268.969.118.789.009.00-1.69%50,521
Mar 5, 20269.209.259.059.169.16-1.77%8,694
Mar 4, 20269.449.499.299.329.32-0.43%30,564
Mar 3, 20269.069.429.069.369.360.97%22,502
Mar 2, 20268.989.418.859.279.272.32%51,773
Feb 27, 20269.129.249.049.069.06-1.63%24,556
Feb 26, 20269.169.279.079.219.211.43%28,800
Feb 25, 20268.809.158.799.089.084.01%80,448
Feb 24, 20268.758.818.718.738.730.23%7,982
Feb 23, 20268.748.838.718.718.71-2.13%40,334
Feb 20, 20268.878.978.758.908.900.34%24,927
Feb 19, 20269.019.018.818.878.87-1.44%19,606
Feb 18, 20269.039.258.859.009.00-1.32%29,737
Feb 17, 20269.059.339.059.129.12-0.87%12,453
Feb 13, 20269.289.329.109.209.20-1.50%23,332
Feb 12, 20269.499.509.209.349.34-0.11%99,032
Feb 11, 20269.109.488.809.359.353.89%50,204
Feb 10, 20268.929.078.889.009.00-20,615
Feb 9, 20268.939.068.899.009.000.90%13,110
Feb 6, 20268.889.078.708.928.921.94%60,213
Feb 5, 20268.748.888.748.758.75-1.46%17,259
Feb 4, 20268.908.908.718.888.880.34%24,100