Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
8.53
-0.21 (-2.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.73 | 8.77 | 8.53 | 8.53 | 8.53 | -2.40% | 30,101 |
| 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 |
| Dec 2, 2025 | 8.60 | 8.75 | 8.56 | 8.69 | 8.69 | 0.81% | 20,590 |
| Dec 1, 2025 | 8.61 | 8.65 | 8.52 | 8.62 | 8.62 | -0.23% | 14,166 |
| Nov 28, 2025 | 8.72 | 8.72 | 8.56 | 8.64 | 8.64 | -0.69% | 14,277 |
| Nov 26, 2025 | 8.50 | 8.74 | 8.48 | 8.70 | 8.70 | 1.28% | 36,644 |
| Nov 25, 2025 | 8.24 | 8.60 | 8.19 | 8.59 | 8.59 | 5.40% | 28,225 |
| Nov 24, 2025 | 8.34 | 8.36 | 8.09 | 8.15 | 8.15 | -2.28% | 24,187 |
| Nov 21, 2025 | 7.93 | 8.39 | 7.76 | 8.34 | 8.34 | 5.17% | 32,656 |
| Nov 20, 2025 | 8.01 | 8.23 | 7.84 | 7.93 | 7.93 | 0.89% | 29,761 |
| Nov 19, 2025 | 7.80 | 7.92 | 7.70 | 7.86 | 7.86 | 0.90% | 25,247 |
| Nov 18, 2025 | 7.75 | 7.89 | 7.75 | 7.79 | 7.79 | 0.39% | 15,152 |
| Nov 17, 2025 | 8.15 | 8.24 | 7.75 | 7.76 | 7.76 | -5.25% | 44,786 |
| Nov 14, 2025 | 8.23 | 8.39 | 8.09 | 8.19 | 8.19 | -0.97% | 22,098 |
| Nov 13, 2025 | 8.06 | 8.35 | 8.06 | 8.27 | 8.27 | 1.47% | 14,552 |
| Nov 12, 2025 | 8.18 | 8.22 | 8.11 | 8.15 | 8.15 | -0.37% | 16,369 |
| Nov 11, 2025 | 8.18 | 8.18 | 8.06 | 8.18 | 8.18 | 1.18% | 5,725 |
| Nov 10, 2025 | 8.10 | 8.11 | 7.99 | 8.09 | 8.09 | 1.44% | 7,442 |
| Nov 7, 2025 | 7.98 | 8.04 | 7.90 | 7.97 | 7.97 | -0.62% | 23,322 |
| Nov 6, 2025 | 8.10 | 8.20 | 7.91 | 8.02 | 8.02 | -1.11% | 39,216 |
| Nov 5, 2025 | 8.04 | 8.14 | 7.99 | 8.11 | 8.11 | 1.88% | 19,647 |
| Nov 4, 2025 | 8.00 | 8.13 | 7.92 | 7.96 | 7.96 | -1.73% | 21,084 |
| Nov 3, 2025 | 8.01 | 8.23 | 7.90 | 8.10 | 8.10 | 1.63% | 36,357 |
| Oct 31, 2025 | 7.96 | 8.13 | 7.92 | 7.97 | 7.97 | -0.62% | 22,736 |
| Oct 30, 2025 | 8.04 | 8.14 | 8.02 | 8.02 | 8.02 | -0.12% | 11,698 |
| Oct 29, 2025 | 8.28 | 8.32 | 7.97 | 8.03 | 8.03 | -2.78% | 22,458 |
| Oct 28, 2025 | 8.24 | 8.38 | 8.23 | 8.26 | 8.26 | -0.24% | 24,647 |
| Oct 27, 2025 | 8.36 | 8.53 | 8.26 | 8.28 | 8.28 | -0.48% | 14,438 |
| Oct 24, 2025 | 8.30 | 8.43 | 8.15 | 8.32 | 8.32 | 0.24% | 21,508 |
| Oct 23, 2025 | 8.42 | 8.42 | 8.24 | 8.30 | 8.30 | -0.36% | 9,735 |
| Oct 22, 2025 | 8.15 | 8.34 | 8.02 | 8.33 | 8.33 | 1.83% | 31,740 |
| Oct 21, 2025 | 7.96 | 8.25 | 7.91 | 8.18 | 8.18 | -0.61% | 14,585 |
| Oct 20, 2025 | 8.06 | 8.51 | 7.98 | 8.23 | 8.23 | 3.52% | 42,781 |
| Oct 17, 2025 | 8.04 | 8.28 | 7.90 | 7.95 | 7.95 | -1.49% | 32,306 |
| Oct 16, 2025 | 8.36 | 8.36 | 8.01 | 8.07 | 8.07 | -3.24% | 19,240 |
| Oct 15, 2025 | 8.27 | 8.42 | 8.11 | 8.34 | 8.34 | 0.97% | 23,928 |
| Oct 14, 2025 | 7.97 | 8.35 | 7.97 | 8.26 | 8.26 | 1.85% | 19,811 |
| Oct 13, 2025 | 8.06 | 8.22 | 8.02 | 8.11 | 8.11 | 2.27% | 28,726 |
| Oct 10, 2025 | 8.15 | 8.55 | 7.93 | 7.93 | 7.93 | -3.53% | 44,285 |
| Oct 9, 2025 | 8.31 | 8.57 | 8.18 | 8.22 | 8.22 | -2.03% | 24,559 |
| Oct 8, 2025 | 8.78 | 8.78 | 8.35 | 8.39 | 8.39 | 0.72% | 25,777 |
| Oct 7, 2025 | 8.40 | 8.68 | 8.29 | 8.33 | 8.33 | -1.65% | 25,830 |
| Oct 6, 2025 | 8.74 | 8.96 | 8.42 | 8.47 | 8.47 | -1.28% | 28,183 |
| Oct 3, 2025 | 8.73 | 8.75 | 8.55 | 8.58 | 8.58 | 0.12% | 17,042 |
| Oct 2, 2025 | 8.54 | 8.77 | 8.38 | 8.57 | 8.57 | 0.35% | 22,047 |
| Oct 1, 2025 | 8.67 | 8.71 | 8.47 | 8.54 | 8.54 | -1.50% | 116,928 |
| Sep 30, 2025 | 8.54 | 8.96 | 8.46 | 8.67 | 8.67 | 0.93% | 32,558 |
| Sep 29, 2025 | 8.75 | 8.77 | 8.58 | 8.59 | 8.59 | -1.94% | 14,774 |
| Sep 26, 2025 | 8.90 | 8.90 | 8.72 | 8.76 | 8.76 | 0.34% | 15,189 |