Security National Financial Corporation Class A SNFCA
NASDAQ · United States · Finance
$8.80+0.10 (+1.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.70 | -1.14% | $8.80 | $8.80 | $8.69 | 18.60K |
| 2026-09-29 | $8.80 | 0.00% | $8.79 | $8.81 | $8.72 | 18.50K |
| 2026-09-28 | $8.80 | +0.69% | $8.70 | $8.81 | $8.70 | 27.30K |
| 2026-09-25 | $8.74 | +0.81% | $8.60 | $8.81 | $8.60 | 41.50K |
| 2026-09-24 | $8.67 | +0.58% | $8.65 | $8.75 | $8.60 | 24.20K |
| 2026-09-23 | $8.62 | -2.05% | $8.71 | $8.80 | $8.59 | 25.80K |
| 2026-09-22 | $8.80 | +0.11% | $8.81 | $8.81 | $8.65 | 18.10K |
| 2026-09-21 | $8.79 | +0.92% | $8.74 | $8.80 | $8.61 | 39.30K |
| 2026-09-18 | $8.71 | +0.69% | $8.58 | $8.85 | $8.56 | 95.10K |
| 2026-09-17 | $8.65 | -0.23% | $8.74 | $8.74 | $8.60 | 17.70K |
| 2026-09-16 | $8.67 | -1.59% | $8.83 | $8.83 | $8.67 | 30.80K |
| 2026-09-15 | $8.81 | +1.03% | $8.74 | $8.84 | $8.70 | 47.40K |
| 2026-09-14 | $8.72 | -0.80% | $8.81 | $8.89 | $8.64 | 31.70K |
| 2026-09-11 | $8.79 | 0.00% | $8.83 | $8.88 | $8.66 | 16.00K |
| 2026-09-10 | $8.79 | +1.15% | $8.67 | $8.82 | $8.65 | 24.00K |
| 2026-09-09 | $8.69 | -0.91% | $8.72 | $8.79 | $8.69 | 20.50K |
| 2026-09-08 | $8.77 | -2.88% | $9.00 | $9.01 | $8.71 | 26.40K |
| 2026-09-04 | $9.03 | +1.69% | $8.89 | $9.04 | $8.81 | 19.50K |
| 2026-09-03 | $8.88 | +0.68% | $8.86 | $8.94 | $8.69 | 22.70K |
| 2026-09-02 | $8.82 | +1.15% | $8.76 | $8.90 | $8.76 | 30.10K |
| 2026-09-01 | $8.72 | +0.23% | $8.67 | $8.83 | $8.64 | 24.90K |
| 2026-08-31 | $8.70 | -1.14% | $8.76 | $8.85 | $8.66 | 25.70K |
| 2026-08-28 | $8.80 | +0.69% | $8.75 | $9.05 | $8.69 | 18.60K |
| 2026-08-27 | $8.74 | +0.11% | $8.67 | $8.84 | $8.66 | 17.60K |
| 2026-08-26 | $8.73 | 0.00% | $8.69 | $8.79 | $8.61 | 23.10K |
| 2026-08-25 | $8.73 | -0.80% | $8.76 | $8.96 | $8.73 | 15.40K |
| 2026-08-24 | $8.80 | -1.79% | $9.04 | $9.04 | $8.79 | 18.60K |
| 2026-08-21 | $8.96 | +1.13% | $8.92 | $9.03 | $8.79 | 20.80K |
| 2026-08-20 | $8.86 | -0.45% | $8.81 | $8.90 | $8.62 | 31.60K |
| 2026-08-19 | $8.90 | +3.85% | $8.67 | $9.00 | $8.67 | 42.40K |
| 2026-08-18 | $8.57 | -0.35% | $8.60 | $8.88 | $8.51 | 46.40K |
| 2026-08-17 | $8.60 | -7.33% | $9.21 | $9.21 | $8.60 | 107.50K |
| 2026-08-14 | $9.28 | +0.43% | $9.24 | $9.38 | $9.21 | 26.00K |
| 2026-08-13 | $9.24 | -0.65% | $9.38 | $9.38 | $9.22 | 17.90K |
| 2026-08-12 | $9.30 | -0.11% | $9.40 | $9.56 | $9.26 | 32.40K |
| 2026-08-11 | $9.31 | -0.11% | $9.32 | $9.43 | $9.11 | 24.10K |
| 2026-08-10 | $9.32 | -3.32% | $9.58 | $9.62 | $9.30 | 23.70K |
| 2026-08-07 | $9.64 | +0.10% | $9.46 | $9.65 | $9.43 | 15.00K |
| 2026-08-06 | $9.63 | +1.69% | $9.35 | $9.66 | $9.35 | 46.20K |
| 2026-08-05 | $9.47 | -2.07% | $9.67 | $9.67 | $9.39 | 19.50K |
| 2026-08-04 | $9.67 | -0.31% | $9.75 | $9.86 | $9.63 | 25.20K |
| 2026-08-03 | $9.70 | +3.52% | $9.41 | $9.70 | $9.41 | 40.10K |
| 2026-07-31 | $9.37 | -0.32% | $9.40 | $9.55 | $9.20 | 44.70K |
| 2026-07-30 | $9.40 | -1.16% | $9.35 | $9.53 | $9.32 | 15.10K |
| 2026-07-29 | $9.51 | -1.55% | $9.71 | $9.71 | $9.49 | 31.10K |
| 2026-07-28 | $9.66 | +0.73% | $9.66 | $9.84 | $9.61 | 19.20K |
| 2026-07-27 | $9.59 | +1.16% | $9.45 | $9.66 | $9.41 | 8.00K |
| 2026-07-24 | $9.48 | +1.61% | $9.82 | $9.82 | $9.33 | 11.40K |
| 2026-07-23 | $9.33 | -0.64% | $9.27 | $9.38 | $9.12 | 24.90K |
| 2026-07-22 | $9.39 | -1.16% | $9.46 | $9.46 | $9.26 | 29.90K |
| 2026-07-21 | $9.50 | +0.53% | $9.46 | $9.55 | $9.35 | 20.70K |
| 2026-07-20 | $9.45 | -3.67% | $9.80 | $9.86 | $9.31 | 59.30K |
| 2026-07-17 | $9.81 | -1.41% | $9.93 | $10.23 | $9.80 | 49.90K |
| 2026-07-16 | $9.95 | -0.30% | $9.98 | $10.09 | $9.93 | 22.00K |
| 2026-07-15 | $9.98 | +2.78% | $9.79 | $9.99 | $9.77 | 37.70K |
| 2026-07-14 | $9.71 | -0.31% | $9.83 | $9.84 | $9.54 | 19.20K |
| 2026-07-13 | $9.74 | +0.93% | $9.70 | $9.79 | $9.49 | 27.60K |
| 2026-07-10 | $9.65 | +1.43% | $9.85 | $9.85 | $9.48 | 29.10K |
| 2026-07-09 | $9.51 | -0.20% | $9.58 | $9.58 | $9.48 | 15.96K |
| 2026-07-08 | $9.53 | +0.30% | $9.41 | $9.53 | $9.26 | 24.99K |
| 2026-07-07 | $9.50 | 0.00% | $9.52 | $9.62 | $9.43 | 36.44K |
| 2026-07-06 | $9.50 | +2.67% | $9.31 | $9.51 | $9.31 | 24.89K |
| 2026-07-02 | $9.26 | -0.72% | $9.31 | $9.31 | $9.15 | 16.28K |
| 2026-07-01 | $9.32 | +1.03% | $9.27 | $9.45 | $9.26 | 23.84K |
| 2026-06-30 | $9.23 | -1.02% | $9.26 | $9.38 | $9.17 | 28.98K |
| 2026-06-29 | $9.32 | -1.41% | $9.42 | $9.66 | $9.20 | 91.35K |
| 2026-06-26 | $9.46 | +3.55% | $9.18 | $9.51 | $9.18 | 264.60K |
| 2026-06-25 | $9.13 | -0.62% | $9.24 | $9.24 | $9.05 | 17.01K |
| 2026-06-24 | $9.19 | +0.31% | $9.22 | $9.30 | $9.14 | 29.19K |
| 2026-06-23 | $9.16 | +1.91% | $9.01 | $9.23 | $8.96 | 23.73K |
| 2026-06-22 | $8.99 | -1.26% | $9.13 | $9.22 | $8.90 | 24.89K |
| 2026-06-18 | $9.10 | +1.06% | $9.00 | $9.20 | $8.95 | 77.18K |
| 2026-06-17 | $9.01 | -0.53% | $8.99 | $9.16 | $8.90 | 37.59K |
| 2026-06-16 | $9.06 | 0.00% | $9.10 | $9.32 | $9.02 | 26.15K |
| 2026-06-15 | $9.06 | -0.73% | $9.10 | $9.24 | $8.98 | 30.56K |
| 2026-06-12 | $9.12 | +1.05% | $9.00 | $9.31 | $9.00 | 24.99K |
| 2026-06-11 | $9.03 | -1.66% | $9.17 | $9.17 | $9.00 | 28.25K |
| 2026-06-10 | $9.18 | +1.05% | $9.07 | $9.31 | $9.07 | 29.82K |
| 2026-06-09 | $9.09 | +2.58% | $8.84 | $9.30 | $8.84 | 34.34K |
| 2026-06-08 | $8.86 | -3.53% | $9.10 | $9.17 | $8.78 | 77.07K |
| 2026-06-05 | $9.18 | +2.44% | $8.90 | $9.22 | $8.90 | 33.08K |
| 2026-06-04 | $8.96 | +1.95% | $8.92 | $9.02 | $8.91 | 23.63K |
| 2026-06-03 | $8.79 | -3.35% | $8.98 | $9.09 | $8.78 | 36.54K |
| 2026-06-02 | $9.10 | +0.95% | $8.92 | $9.23 | $8.92 | 26.46K |
| 2026-06-01 | $9.01 | -2.47% | $9.16 | $9.23 | $8.99 | 25.20K |
| 2026-05-29 | $9.24 | +2.65% | $8.91 | $9.25 | $8.91 | 33.71K |
| 2026-05-28 | $9.00 | +1.39% | $8.80 | $9.00 | $8.80 | 25.52K |
| 2026-05-27 | $8.88 | -0.53% | $8.91 | $9.02 | $8.79 | 28.14K |
| 2026-05-26 | $8.92 | +0.21% | $8.90 | $9.16 | $8.88 | 29.51K |
| 2026-05-22 | $8.90 | -0.74% | $8.91 | $9.15 | $8.77 | 34.76K |