Security National Financial Corporation (SNFCA) Historical Stock Price Data | Complete Trading History - Stocknear

Security National Financi...

NASDAQ: SNFCA · Real-Time Price · USD
8.76
0.03 (0.34%)
At close: Sep 26, 2025, 3:59 PM
8.76
0.00%
After-hours: Sep 26, 2025, 04:01 PM EDT

SNFCA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 8.90 8.90 8.72 8.76 8.76 0.34% 16,707
Sep 25, 2025 8.71 8.85 8.71 8.73 8.73 -1.13% 16,629
Sep 24, 2025 8.73 8.96 8.73 8.83 8.83 0.80% 24,000
Sep 23, 2025 8.67 8.81 8.67 8.76 8.76 0.57% 35,627
Sep 22, 2025 8.79 8.95 8.65 8.71 8.71 -1.80% 27,913
Sep 19, 2025 9.09 9.09 8.83 8.87 8.87 -2.42% 274,630
Sep 18, 2025 9.08 9.17 8.97 9.09 9.09 2.71% 45,600
Sep 17, 2025 8.99 9.10 8.80 8.85 8.85 -0.78% 52,300
Sep 16, 2025 8.59 9.03 8.59 8.92 8.92 3.60% 50,300
Sep 15, 2025 8.74 8.82 8.60 8.61 8.61 -0.81% 34,903
Sep 12, 2025 8.70 8.87 8.55 8.68 8.68 0.00% 45,932
Sep 11, 2025 8.38 8.70 8.38 8.68 8.68 2.60% 33,005
Sep 10, 2025 8.46 8.63 8.44 8.46 8.46 -0.82% 30,900
Sep 9, 2025 8.58 8.65 8.50 8.53 8.53 -0.12% 32,213
Sep 8, 2025 8.50 8.62 8.38 8.54 8.54 1.43% 45,700
Sep 5, 2025 8.37 8.48 8.25 8.42 8.42 0.36% 42,400
Sep 4, 2025 8.40 8.54 8.31 8.39 8.39 -0.12% 31,115
Sep 3, 2025 8.67 8.89 8.34 8.40 8.40 -4.44% 47,617
Sep 2, 2025 8.86 9.03 8.72 8.79 8.79 -2.33% 50,336
Aug 29, 2025 8.78 9.05 8.77 9.00 9.00 2.51% 79,124