Security National Financi... (SNFCA)
NASDAQ: SNFCA
· Real-Time Price · USD
8.48
-0.65 (-7.12%)
At close: Aug 15, 2025, 2:20 PM
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.92 | 9.29 | 8.92 | 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 | 0.00% | 15,700 |
| Aug 7, 2025 | 8.91 | 8.95 | 8.72 | 8.80 | 8.80 | -1.12% | 22,800 |
| 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% | 43,500 |
| Aug 4, 2025 | 8.48 | 8.67 | 8.41 | 8.64 | 8.64 | 2.73% | 28,900 |
| Aug 1, 2025 | 8.40 | 8.45 | 8.31 | 8.41 | 8.41 | -0.83% | 47,417 |
| Jul 31, 2025 | 8.39 | 8.71 | 8.31 | 8.48 | 8.48 | 0.95% | 40,900 |
| Jul 30, 2025 | 8.63 | 8.78 | 8.31 | 8.40 | 8.40 | -2.67% | 46,900 |
| Jul 29, 2025 | 8.81 | 8.82 | 8.55 | 8.63 | 8.63 | -1.60% | 30,000 |
| 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% | 26,900 |
| Jul 24, 2025 | 9.25 | 9.25 | 8.86 | 8.88 | 8.88 | -2.09% | 27,500 |
| Jul 23, 2025 | 8.73 | 9.11 | 8.73 | 9.07 | 9.07 | 3.66% | 52,000 |
| Jul 22, 2025 | 8.75 | 8.86 | 8.71 | 8.75 | 8.75 | 0.00% | 38,902 |
| Jul 21, 2025 | 8.68 | 8.80 | 8.66 | 8.75 | 8.75 | -0.11% | 47,700 |
| Jul 18, 2025 | 8.94 | 9.52 | 8.76 | 8.76 | 8.76 | -1.02% | 35,200 |