NASDAQ : SNFCA
Security National Financial Corporation — Price history
Financials · Insurance - Life · United States
Last price 9.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 240.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Security National Financial Corporation (SNFCA) closed at 9.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.31 | 9.32 | 9.26 | 9.28 | 61,513 | +1.42% |
| 2026-10-30 | 9.275 | 9.275 | 9.15 | 9.15 | 37,725 | -0.87% |
| 2026-10-29 | 9.25 | 9.32 | 9.175 | 9.23 | 24,745 | +0.44% |
| 2026-10-28 | 9.03 | 9.19 | 9.03 | 9.19 | 22,108 | +0.88% |
| 2026-10-27 | 9.2 | 9.2 | 9.11 | 9.11 | 21,327 | -0.33% |
| 2026-10-26 | 9.145 | 9.217 | 9.09 | 9.14 | 18,963 | -0.11% |
| 2026-10-23 | 9.01 | 9.23 | 9.01 | 9.15 | 34,964 | +0.77% |
| 2026-10-22 | 8.96 | 9.19 | 8.96 | 9.08 | 26,480 | +1.79% |
| 2026-10-21 | 9.15 | 9.15 | 8.82 | 8.92 | 14,409 | -1.87% |
| 2026-10-20 | 9.2 | 9.25 | 9.07 | 9.09 | 21,695 | -0.22% |
| 2026-10-19 | 9.097 | 9.22 | 9.07 | 9.11 | 16,731 | -0.87% |
| 2026-10-16 | 9.2 | 9.25 | 9.14 | 9.19 | 24,636 | -0.11% |
| 2026-10-15 | 9.15 | 9.233 | 9.15 | 9.2 | 20,114 | +1.43% |
| 2026-10-14 | 9 | 9.15 | 8.98 | 9.07 | 38,011 | -0.22% |
| 2026-10-13 | 9.17 | 9.21 | 9.08 | 9.09 | 25,949 | +0.00% |
| 2026-10-12 | 9.19 | 9.23 | 9.09 | 9.09 | 23,255 | -0.98% |
| 2026-10-09 | 9.12 | 9.296 | 9.12 | 9.18 | 16,665 | +0.00% |
| 2026-10-08 | 9.02 | 9.25 | 9.02 | 9.18 | 26,177 | +1.55% |
| 2026-10-07 | 8.96 | 9.09 | 8.96 | 9.04 | 21,787 | +0.00% |
| 2026-10-06 | 9.13 | 9.16 | 8.92 | 9.04 | 17,674 | -0.99% |
| 2026-10-05 | 9.01 | 9.3 | 8.758 | 9.13 | 34,807 | +0.66% |
| 2026-10-02 | 8.84 | 9.08 | 8.84 | 9.07 | 38,341 | +3.07% |
| 2026-10-01 | 8.71 | 8.82 | 8.64 | 8.8 | 33,152 | +1.15% |
| 2026-09-30 | 8.8 | 8.8 | 8.69 | 8.7 | 18,600 | -1.14% |
| 2026-09-29 | 8.79 | 8.81 | 8.72 | 8.8 | 18,514 | +0.00% |
| 2026-09-28 | 8.7 | 8.81 | 8.7 | 8.8 | 27,345 | +0.69% |
| 2026-09-25 | 8.6 | 8.81 | 8.6 | 8.74 | 41,503 | +0.81% |
| 2026-09-24 | 8.65 | 8.75 | 8.6 | 8.67 | 24,160 | +0.58% |
| 2026-09-23 | 8.71 | 8.8 | 8.592 | 8.62 | 25,809 | -2.05% |
| 2026-09-22 | 8.81 | 8.81 | 8.65 | 8.8 | 18,051 | +0.11% |
| 2026-09-21 | 8.74 | 8.795 | 8.61 | 8.79 | 39,305 | +0.92% |
| 2026-09-18 | 8.58 | 8.85 | 8.56 | 8.71 | 95,072 | +0.69% |
| 2026-09-17 | 8.74 | 8.74 | 8.6 | 8.65 | 17,700 | -0.23% |
| 2026-09-16 | 8.83 | 8.83 | 8.67 | 8.67 | 30,841 | -1.59% |
| 2026-09-15 | 8.74 | 8.837 | 8.7 | 8.81 | 47,360 | +1.03% |
| 2026-09-14 | 8.81 | 8.89 | 8.64 | 8.72 | 31,725 | -0.80% |
| 2026-09-11 | 8.83 | 8.88 | 8.66 | 8.79 | 16,022 | +0.00% |
| 2026-09-10 | 8.67 | 8.82 | 8.65 | 8.79 | 23,997 | +1.15% |
| 2026-09-09 | 8.72 | 8.79 | 8.69 | 8.69 | 20,522 | -0.91% |
| 2026-09-08 | 9 | 9.008 | 8.71 | 8.77 | 26,368 | -2.88% |
| 2026-09-04 | 8.89 | 9.04 | 8.81 | 9.03 | 19,543 | +1.69% |
| 2026-09-03 | 8.86 | 8.94 | 8.688 | 8.88 | 22,718 | +0.68% |
| 2026-09-02 | 8.76 | 8.9 | 8.76 | 8.82 | 30,072 | +1.15% |
| 2026-09-01 | 8.67 | 8.829 | 8.64 | 8.72 | 24,908 | +0.23% |
| 2026-08-31 | 8.76 | 8.85 | 8.655 | 8.7 | 25,719 | -1.14% |
| 2026-08-28 | 8.75 | 9.045 | 8.69 | 8.8 | 18,589 | +0.69% |
| 2026-08-27 | 8.67 | 8.84 | 8.662 | 8.74 | 17,582 | +0.11% |
| 2026-08-26 | 8.69 | 8.79 | 8.61 | 8.73 | 23,085 | +0.00% |
| 2026-08-25 | 8.755 | 8.961 | 8.73 | 8.73 | 15,375 | -0.80% |
| 2026-08-24 | 9.04 | 9.04 | 8.785 | 8.8 | 18,594 | -1.73% |
| 2026-08-21 | 8.92 | 9.03 | 8.79 | 8.955 | 20,793 | +1.07% |
| 2026-08-20 | 8.81 | 8.9 | 8.618 | 8.86 | 31,635 | -0.45% |
| 2026-08-19 | 8.67 | 9 | 8.67 | 8.9 | 42,429 | +3.85% |
| 2026-08-18 | 8.6 | 8.885 | 8.51 | 8.57 | 46,441 | -0.35% |
| 2026-08-17 | 9.21 | 9.21 | 8.6 | 8.6 | 107,548 | -7.33% |
| 2026-08-14 | 9.24 | 9.38 | 9.21 | 9.28 | 26,015 | +0.43% |
| 2026-08-13 | 9.38 | 9.38 | 9.22 | 9.24 | 17,851 | -0.65% |
| 2026-08-12 | 9.4 | 9.56 | 9.26 | 9.3 | 32,354 | -0.11% |
| 2026-08-11 | 9.32 | 9.433 | 9.109 | 9.31 | 24,095 | -0.11% |
| 2026-08-10 | 9.58 | 9.62 | 9.3 | 9.32 | 23,665 | -3.32% |
| 2026-08-07 | 9.46 | 9.65 | 9.43 | 9.64 | 14,986 | +0.10% |
| 2026-08-06 | 9.35 | 9.66 | 9.35 | 9.63 | 46,243 | +1.69% |
| 2026-08-05 | 9.67 | 9.67 | 9.39 | 9.47 | 19,520 | -2.07% |
| 2026-08-04 | 9.75 | 9.858 | 9.63 | 9.67 | 25,229 | -0.31% |
| 2026-08-03 | 9.41 | 9.7 | 9.41 | 9.7 | 40,140 | +3.52% |
| 2026-07-31 | 9.4 | 9.545 | 9.195 | 9.37 | 44,718 | -0.32% |
| 2026-07-30 | 9.35 | 9.53 | 9.32 | 9.4 | 15,125 | -1.16% |
| 2026-07-29 | 9.71 | 9.71 | 9.49 | 9.51 | 31,114 | -1.55% |
| 2026-07-28 | 9.66 | 9.84 | 9.61 | 9.66 | 19,207 | +0.73% |
| 2026-07-27 | 9.45 | 9.66 | 9.41 | 9.59 | 7,976 | +1.16% |
| 2026-07-24 | 9.82 | 9.82 | 9.33 | 9.48 | 11,430 | +1.61% |
| 2026-07-23 | 9.27 | 9.38 | 9.12 | 9.33 | 24,872 | -0.64% |
| 2026-07-22 | 9.46 | 9.46 | 9.26 | 9.39 | 29,925 | -1.16% |
| 2026-07-21 | 9.46 | 9.55 | 9.35 | 9.5 | 20,707 | +0.53% |
| 2026-07-20 | 9.8 | 9.86 | 9.31 | 9.45 | 59,296 | -3.67% |
| 2026-07-17 | 9.93 | 10.225 | 9.8 | 9.81 | 49,903 | -1.41% |
| 2026-07-16 | 9.98 | 10.09 | 9.93 | 9.95 | 22,013 | -0.30% |
| 2026-07-15 | 9.785 | 9.99 | 9.765 | 9.98 | 37,683 | +2.78% |
| 2026-07-14 | 9.83 | 9.835 | 9.54 | 9.71 | 19,219 | -0.31% |
| 2026-07-13 | 9.7 | 9.79 | 9.485 | 9.74 | 27,666 | +0.93% |
| 2026-07-10 | 9.85 | 9.85 | 9.48 | 9.65 | 29,113 | +1.43% |
| 2026-07-09 | 9.582 | 9.582 | 9.471 | 9.514 | 15,962 | -0.20% |
| 2026-07-08 | 9.41 | 9.533 | 9.252 | 9.533 | 25,037 | +0.30% |
| 2026-07-07 | 9.524 | 9.614 | 9.429 | 9.505 | 36,460 | +0.00% |
| 2026-07-06 | 9.314 | 9.514 | 9.314 | 9.505 | 24,929 | +2.67% |
| 2026-07-02 | 9.314 | 9.314 | 9.148 | 9.257 | 16,267 | -0.72% |
| 2026-07-01 | 9.27 | 9.448 | 9.257 | 9.324 | 23,843 | +1.03% |
| 2026-06-30 | 9.257 | 9.376 | 9.167 | 9.229 | 28,954 | -1.02% |
| 2026-06-29 | 9.419 | 9.657 | 9.2 | 9.324 | 91,343 | -1.41% |
| 2026-06-26 | 9.181 | 9.514 | 9.181 | 9.457 | 264,600 | +3.55% |
| 2026-06-25 | 9.238 | 9.238 | 9.048 | 9.133 | 17,037 | -0.62% |
| 2026-06-24 | 9.219 | 9.3 | 9.143 | 9.19 | 29,190 | +0.31% |
| 2026-06-23 | 9.01 | 9.224 | 8.962 | 9.162 | 23,739 | +1.91% |
| 2026-06-22 | 9.133 | 9.219 | 8.905 | 8.99 | 24,934 | -1.26% |
| 2026-06-18 | 9 | 9.2 | 8.952 | 9.105 | 77,176 | +1.06% |
| 2026-06-17 | 8.99 | 9.162 | 8.905 | 9.01 | 37,565 | -0.53% |
| 2026-06-16 | 9.095 | 9.319 | 9.019 | 9.057 | 26,093 | +0.00% |
| 2026-06-15 | 9.105 | 9.238 | 8.981 | 9.057 | 30,521 | -0.73% |
| 2026-06-12 | 9 | 9.314 | 9 | 9.124 | 24,992 | +1.05% |
| 2026-06-11 | 9.171 | 9.171 | 9 | 9.029 | 28,233 | -1.66% |
| 2026-06-10 | 9.067 | 9.31 | 9.067 | 9.181 | 29,849 | +1.05% |
| 2026-06-09 | 8.838 | 9.295 | 8.838 | 9.086 | 34,329 | +2.58% |
| 2026-06-08 | 9.095 | 9.167 | 8.781 | 8.857 | 77,034 | -3.53% |
| 2026-06-05 | 8.895 | 9.219 | 8.895 | 9.181 | 33,098 | +2.44% |
| 2026-06-04 | 8.924 | 9.019 | 8.914 | 8.962 | 23,583 | +1.95% |
| 2026-06-03 | 8.981 | 9.081 | 8.776 | 8.79 | 36,550 | -3.35% |
| 2026-06-02 | 8.924 | 9.229 | 8.924 | 9.095 | 26,431 | +0.95% |
| 2026-06-01 | 9.162 | 9.224 | 8.99 | 9.01 | 25,196 | -2.47% |
| 2026-05-29 | 8.914 | 9.248 | 8.914 | 9.238 | 33,684 | +2.65% |
| 2026-05-28 | 8.8 | 9 | 8.8 | 9 | 25,549 | +1.39% |
| 2026-05-27 | 8.914 | 9.024 | 8.79 | 8.876 | 28,165 | -0.53% |
| 2026-05-26 | 8.895 | 9.162 | 8.871 | 8.924 | 29,562 | +0.21% |
| 2026-05-22 | 8.914 | 9.148 | 8.771 | 8.905 | 34,716 | -0.74% |
| 2026-05-21 | 8.886 | 9.181 | 8.886 | 8.971 | 25,180 | +0.00% |
| 2026-05-20 | 8.848 | 9.181 | 8.848 | 8.971 | 25,435 | +0.86% |
| 2026-05-19 | 8.971 | 9.143 | 8.859 | 8.895 | 20,759 | -1.79% |
| 2026-05-18 | 8.733 | 9.286 | 8.633 | 9.057 | 51,514 | +3.15% |
| 2026-05-15 | 9 | 9.014 | 8.781 | 8.781 | 25,345 | -3.35% |
| 2026-05-14 | 8.952 | 9.129 | 8.952 | 9.086 | 19,930 | +1.27% |
| 2026-05-13 | 9.067 | 9.067 | 8.81 | 8.971 | 37,192 | -2.18% |