Security National Financial Corporation

AI Score

XX

Unlock

12.46
-0.15 (-1.19%)
Mar 28, 2025, 11:47 AM - Market open

SNFCA Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 12.72 12.74 12.50 12.61 -0.15 -1.18% 41,657
Mar 26, 2025 12.61 12.85 12.61 12.76 0.06 0.47% 17,400
Mar 25, 2025 12.59 12.76 12.59 12.70 0.09 0.71% 25,800
Mar 24, 2025 12.82 12.95 12.49 12.61 -0.21 -1.64% 32,700
Mar 21, 2025 12.78 13.00 12.66 12.82 -0.06 -0.47% 34,632
Mar 20, 2025 12.46 12.88 12.46 12.88 0.27 2.14% 24,200
Mar 19, 2025 12.39 12.64 12.39 12.61 0.22 1.78% 25,000
Mar 18, 2025 12.15 12.42 12.13 12.39 0.12 0.98% 21,800
Mar 17, 2025 12.08 12.48 12.08 12.27 0.09 0.74% 30,004
Mar 14, 2025 12.16 12.28 12.00 12.18 0.02 0.16% 14,920
Mar 13, 2025 12.18 12.35 12.02 12.16 -0.13 -1.06% 36,700
Mar 12, 2025 12.11 12.34 12.00 12.29 0.21 1.74% 31,049
Mar 11, 2025 12.00 12.16 11.91 12.08 0.01 0.08% 36,700
Mar 10, 2025 12.32 12.39 12.07 12.07 -0.39 -3.13% 40,300
Mar 7, 2025 12.32 12.60 12.13 12.46 0.02 0.16% 31,504
Mar 6, 2025 12.46 12.48 12.01 12.44 -0.08 -0.64% 34,706
Mar 5, 2025 12.31 12.73 12.00 12.52 0.20 1.62% 25,607
Mar 4, 2025 12.69 12.69 12.18 12.32 -0.41 -3.22% 45,749
Mar 3, 2025 12.67 13.05 12.67 12.73 0.07 0.55% 57,300
Feb 28, 2025 12.57 12.78 12.57 12.66 0.04 0.32% 17,200
Feb 27, 2025 12.96 12.96 12.62 12.62 -0.28 -2.17% 14,727
Feb 26, 2025 12.79 12.92 12.40 12.90 0.23 1.82% 54,200
Feb 25, 2025 12.47 12.81 12.26 12.67 0.16 1.28% 87,400
Feb 24, 2025 12.92 13.05 12.47 12.51 -0.40 -3.10% 83,200
Feb 21, 2025 13.22 13.22 12.91 12.91 -0.28 -2.12% 28,315
Feb 20, 2025 13.17 13.35 12.98 13.19 -0.11 -0.83% 43,300
Feb 19, 2025 13.15 13.35 12.87 13.30 0.11 0.83% 24,149
Feb 18, 2025 13.17 13.34 12.99 13.19 0.02 0.15% 64,800
Feb 14, 2025 13.20 13.25 13.08 13.17 0.08 0.61% 31,333
Feb 13, 2025 12.93 13.23 12.83 13.09 0.18 1.39% 26,500
Feb 12, 2025 12.98 13.04 12.81 12.91 -0.02 -0.15% 27,400
Feb 11, 2025 13.20 13.20 12.92 12.93 -0.21 -1.60% 23,131
Feb 10, 2025 13.11 13.22 13.09 13.14 0.01 0.08% 23,024
Feb 7, 2025 13.46 13.46 13.06 13.13 -0.33 -2.45% 26,610
Feb 6, 2025 12.85 13.47 12.71 13.46 0.65 5.07% 47,500
Feb 5, 2025 12.77 12.84 12.61 12.81 0.04 0.31% 32,600
Feb 4, 2025 12.60 12.78 12.47 12.77 0.39 3.15% 20,000
Feb 3, 2025 12.18 12.50 12.15 12.38 0.01 0.08% 20,436
Jan 31, 2025 12.26 12.43 12.21 12.37 0.10 0.81% 31,600
Jan 30, 2025 12.19 12.75 12.19 12.27 -0.32 -2.54% 30,000
Jan 29, 2025 12.65 12.94 12.42 12.59 -0.24 -1.87% 42,829
Jan 28, 2025 12.44 12.92 12.44 12.83 0.32 2.56% 31,633
Jan 27, 2025 12.36 12.87 12.36 12.51 -0.25 -1.96% 34,000
Jan 24, 2025 12.50 12.78 12.50 12.76 0.02 0.16% 33,900
Jan 23, 2025 12.35 12.74 12.33 12.74 0.09 0.71% 36,300
Jan 22, 2025 12.50 12.72 12.48 12.65 0.01 0.08% 35,100
Jan 21, 2025 12.33 12.64 12.33 12.64 0.31 2.51% 45,300
Jan 17, 2025 12.31 12.42 12.17 12.33 0.18 1.48% 47,800
Jan 16, 2025 11.60 12.24 11.60 12.15 0.51 4.38% 37,943
Jan 15, 2025 11.45 11.70 11.44 11.64 0.33 2.92% 44,700