Security National Financial Corporation (SNFCA)
NASDAQ: SNFCA · Real-Time Price · USD
8.47
-0.66 (-7.23%)
At close: Aug 15, 2025, 4:00 PM
8.31
-0.16 (-1.89%)
After-hours: Aug 15, 2025, 7:30 PM EDT
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.24 | 9.24 | 8.26 | 8.47 | 8.47 | -7.23% | 124,732 |
| Aug 14, 2025 | 8.93 | 9.29 | 8.93 | 9.13 | 9.13 | -1.83% | 29,865 |
| Aug 13, 2025 | 9.38 | 9.49 | 9.24 | 9.30 | 9.30 | 0.32% | 47,204 |
| Aug 12, 2025 | 9.02 | 9.34 | 9.01 | 9.27 | 9.27 | 3.69% | 41,040 |
| Aug 11, 2025 | 8.91 | 8.95 | 8.67 | 8.94 | 8.94 | 1.59% | 46,014 |
| Aug 8, 2025 | 8.79 | 9.01 | 8.77 | 8.80 | 8.80 | - | 15,652 |
| Aug 7, 2025 | 8.91 | 8.95 | 8.72 | 8.80 | 8.80 | -1.12% | 22,758 |
| Aug 6, 2025 | 8.91 | 9.02 | 8.85 | 8.90 | 8.90 | -0.22% | 24,219 |
| Aug 5, 2025 | 8.69 | 8.98 | 8.59 | 8.92 | 8.92 | 3.24% | 43,464 |
| Aug 4, 2025 | 8.48 | 8.67 | 8.41 | 8.64 | 8.64 | 2.73% | 28,896 |
| Aug 1, 2025 | 8.40 | 8.45 | 8.31 | 8.41 | 8.41 | -0.83% | 47,417 |
| Jul 31, 2025 | 8.39 | 8.71 | 8.32 | 8.48 | 8.48 | 0.95% | 40,896 |
| Jul 30, 2025 | 8.63 | 8.78 | 8.31 | 8.40 | 8.40 | -2.67% | 46,880 |
| Jul 29, 2025 | 8.81 | 8.82 | 8.55 | 8.63 | 8.63 | -1.60% | 29,952 |
| Jul 28, 2025 | 8.88 | 8.90 | 8.65 | 8.77 | 8.77 | -1.13% | 57,006 |
| Jul 25, 2025 | 8.89 | 8.95 | 8.79 | 8.87 | 8.87 | -0.11% | 26,874 |
| Jul 24, 2025 | 9.25 | 9.25 | 8.86 | 8.88 | 8.88 | -2.09% | 27,456 |
| Jul 23, 2025 | 8.73 | 9.11 | 8.73 | 9.07 | 9.07 | 3.66% | 51,991 |
| Jul 22, 2025 | 8.75 | 8.86 | 8.71 | 8.75 | 8.75 | - | 38,902 |
| Jul 21, 2025 | 8.68 | 8.80 | 8.66 | 8.75 | 8.75 | -0.11% | 47,685 |
| Jul 18, 2025 | 8.94 | 9.52 | 8.76 | 8.76 | 8.76 | -1.02% | 35,188 |
| Jul 17, 2025 | 8.67 | 8.88 | 8.67 | 8.85 | 8.85 | 1.49% | 37,605 |
| Jul 16, 2025 | 8.78 | 8.80 | 8.62 | 8.72 | 8.72 | -0.34% | 35,035 |
| Jul 15, 2025 | 9.07 | 9.09 | 8.71 | 8.75 | 8.75 | -3.74% | 58,862 |
| Jul 14, 2025 | 9.33 | 9.37 | 9.02 | 9.09 | 9.09 | -3.09% | 39,076 |
| Jul 11, 2025 | 9.67 | 9.85 | 9.35 | 9.38 | 9.38 | -1.12% | 53,695 |
| Jul 10, 2025 | 9.56 | 9.74 | 9.49 | 9.49 | 9.49 | -0.69% | 61,015 |
| Jul 9, 2025 | 9.84 | 9.95 | 9.48 | 9.55 | 9.55 | -2.72% | 65,390 |
| Jul 8, 2025 | 9.70 | 9.89 | 9.62 | 9.82 | 9.82 | 1.88% | 77,758 |
| Jul 7, 2025 | 9.91 | 9.95 | 9.41 | 9.64 | 9.64 | -2.78% | 90,560 |
| Jul 3, 2025 | 9.82 | 9.94 | 9.71 | 9.91 | 9.91 | 1.95% | 38,921 |
| Jul 2, 2025 | 9.71 | 10.00 | 9.53 | 9.72 | 9.72 | -0.20% | 76,527 |
| Jul 1, 2025 | 9.32 | 9.94 | 9.32 | 9.74 | 9.74 | 3.86% | 121,007 |
| Jun 30, 2025 | 9.11 | 9.43 | 9.06 | 9.38 | 9.38 | 4.01% | 123,462 |
| Jun 27, 2025 | 9.05 | 9.35 | 8.88 | 9.02 | 9.02 | 0.21% | 1,935,807 |
| Jun 26, 2025 | 9.11 | 9.21 | 8.92 | 9.00 | 9.00 | 0.64% | 59,852 |
| Jun 25, 2025 | 9.28 | 9.42 | 8.93 | 8.94 | 8.94 | -2.08% | 74,099 |
| Jun 24, 2025 | 9.09 | 9.23 | 8.96 | 9.13 | 9.13 | 0.94% | 64,779 |
| Jun 23, 2025 | 9.31 | 9.49 | 8.96 | 9.05 | 9.05 | -3.05% | 94,696 |
| Jun 20, 2025 | 9.37 | 9.43 | 9.27 | 9.33 | 9.33 | -0.61% | 35,684 |
| Jun 18, 2025 | 9.10 | 9.47 | 9.10 | 9.39 | 9.39 | 3.03% | 55,858 |
| Jun 17, 2025 | 9.05 | 9.34 | 8.91 | 9.11 | 9.11 | 0.52% | 46,970 |
| Jun 16, 2025 | 9.51 | 9.54 | 9.05 | 9.07 | 9.07 | -3.15% | 74,676 |
| Jun 13, 2025 | 9.52 | 9.65 | 9.34 | 9.36 | 9.36 | -2.29% | 52,675 |
| Jun 12, 2025 | 9.51 | 9.62 | 9.38 | 9.58 | 9.58 | 0.70% | 83,336 |
| Jun 11, 2025 | 9.51 | 9.66 | 9.48 | 9.51 | 9.51 | 0.09% | 27,537 |
| Jun 10, 2025 | 9.53 | 9.61 | 9.43 | 9.51 | 9.51 | 0.60% | 38,298 |
| Jun 9, 2025 | 9.54 | 9.58 | 9.45 | 9.45 | 9.45 | -1.19% | 31,672 |
| Jun 6, 2025 | 9.51 | 9.68 | 9.38 | 9.56 | 9.56 | 1.21% | 57,809 |
| Jun 5, 2025 | 9.46 | 9.53 | 9.29 | 9.45 | 9.45 | 1.12% | 40,444 |