Security National Financi... (SNFCA)
NASDAQ: SNFCA
· Real-Time Price · USD
8.58
0.01 (0.12%)
At close: Oct 03, 2025, 3:59 PM
8.58
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
SNFCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.73 | 8.75 | 8.55 | 8.58 | 8.58 | 0.12% | 17,042 |
| Oct 2, 2025 | 8.54 | 8.77 | 8.38 | 8.57 | 8.57 | 0.35% | 22,047 |
| Oct 1, 2025 | 8.67 | 8.71 | 8.47 | 8.54 | 8.54 | -1.50% | 116,928 |
| Sep 30, 2025 | 8.54 | 8.96 | 8.46 | 8.67 | 8.67 | 0.93% | 32,600 |
| Sep 29, 2025 | 8.75 | 8.77 | 8.58 | 8.59 | 8.59 | -1.94% | 14,800 |
| Sep 26, 2025 | 8.90 | 8.90 | 8.72 | 8.76 | 8.76 | 0.34% | 15,200 |
| 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 |
Page 1 of 136