Security National Financi... (SNFCA)
NASDAQ: SNFCA
· Real-Time Price · USD
8.42
0.03 (0.36%)
At close: Sep 05, 2025, 3:59 PM
8.42
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.37 | 8.47 | 8.25 | 8.42 | 8.42 | 0.36% | 42,360 |
| 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 |
| Aug 28, 2025 | 8.90 | 8.95 | 8.63 | 8.78 | 8.78 | -0.11% | 28,600 |
| Aug 27, 2025 | 8.66 | 8.88 | 8.66 | 8.79 | 8.79 | 1.03% | 30,000 |
| Aug 26, 2025 | 8.71 | 8.89 | 8.65 | 8.70 | 8.70 | -0.11% | 25,500 |
| Aug 25, 2025 | 8.94 | 9.11 | 8.63 | 8.71 | 8.71 | -3.54% | 31,403 |
| Aug 22, 2025 | 8.53 | 9.06 | 8.31 | 9.03 | 9.03 | 8.14% | 55,400 |
| Aug 21, 2025 | 8.50 | 8.81 | 8.34 | 8.35 | 8.35 | -0.71% | 17,449 |
| Aug 20, 2025 | 8.70 | 8.70 | 8.38 | 8.41 | 8.41 | 0.12% | 37,723 |
| Aug 19, 2025 | 8.42 | 8.73 | 8.30 | 8.40 | 8.40 | -0.59% | 23,130 |
| Aug 18, 2025 | 8.50 | 8.63 | 8.32 | 8.45 | 8.45 | -0.24% | 32,728 |
| Aug 15, 2025 | 9.24 | 9.24 | 8.26 | 8.47 | 8.47 | -7.23% | 124,753 |
| Aug 14, 2025 | 8.92 | 9.29 | 8.92 | 9.13 | 9.13 | -1.83% | 29,900 |
| 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 |