5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
+3.69%
3 MONTH PERFORMANCE
+8.66%
6 MONTH PERFORMANCE
-14.32%
YEAR-TO-DATE PERFORMANCE
-13.47%
1 YEAR PERFORMANCE
+35.72%
Security National Financial Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $10.31 | $10.41 (0.97%) | $10.44 | $10.19 | 37.10 K | $244.86 M |
07/02/2025 | $10.20 | $10.21 (0.1%) | $10.50 | $10.01 | 72.90 K | $240.15 M |
07/01/2025 | $9.79 | $10.23 (4.49%) | $10.44 | $9.79 | 115.25 K | $240.62 M |
06/30/2025 | $9.56 | $9.85 (3.03%) | $9.90 | $9.51 | 117.60 K | $231.69 M |
06/27/2025 | $9.50 | $9.47 (-0.32%) | $9.82 | $9.32 | 1.84 M | $222.75 M |
06/26/2025 | $9.57 | $9.45 (-1.25%) | $9.67 | $9.37 | 57.00 K | $222.28 M |
06/25/2025 | $9.74 | $9.39 (-3.59%) | $9.89 | $9.38 | 70.60 K | $220.87 M |
06/24/2025 | $9.54 | $9.59 (0.52%) | $9.69 | $9.41 | 61.70 K | $225.57 M |
06/23/2025 | $9.77 | $9.50 (-2.76%) | $9.96 | $9.41 | 90.20 K | $223.45 M |
06/20/2025 | $9.84 | $9.80 (-0.41%) | $9.90 | $9.73 | 34.00 K | $230.51 M |
06/18/2025 | $9.55 | $9.86 (3.25%) | $9.94 | $9.55 | 53.20 K | $231.92 M |
06/17/2025 | $9.50 | $9.57 (0.74%) | $9.81 | $9.35 | 44.73 K | $225.10 M |
06/16/2025 | $9.98 | $9.52 (-4.61%) | $10.02 | $9.51 | 71.12 K | $223.92 M |
06/13/2025 | $10.00 | $9.83 (-1.7%) | $10.13 | $9.81 | 50.20 K | $231.22 M |
06/12/2025 | $9.99 | $10.06 (0.7%) | $10.10 | $9.85 | 79.40 K | $236.63 M |
06/11/2025 | $9.98 | $9.99 (0.1%) | $10.14 | $9.95 | 26.23 K | $234.98 M |
06/10/2025 | $10.01 | $9.98 (-0.3%) | $10.09 | $9.90 | 36.50 K | $234.74 M |
06/09/2025 | $10.02 | $9.92 (-1%) | $10.05 | $9.92 | 30.20 K | $233.33 M |
06/06/2025 | $9.99 | $10.04 (0.5%) | $10.16 | $9.85 | 55.10 K | $236.16 M |
06/05/2025 | $9.93 | $9.92 (-0.1%) | $10.01 | $9.76 | 38.52 K | $233.33 M |
06/04/2025 | $9.82 | $9.81 (-0.1%) | $10.13 | $9.78 | 36.70 K | $230.75 M |
06/03/2025 | $10.00 | $9.87 (-1.3%) | $10.16 | $9.80 | 39.00 K | $232.16 M |
06/02/2025 | $9.97 | $9.85 (-1.2%) | $10.24 | $9.81 | 42.50 K | $231.69 M |
05/30/2025 | $10.11 | $9.86 (-2.47%) | $10.16 | $9.74 | 26.23 K | $231.92 M |
05/29/2025 | $9.97 | $10.10 (1.3%) | $10.12 | $9.89 | 29.62 K | $237.57 M |
05/28/2025 | $9.93 | $9.87 (-0.6%) | $10.02 | $9.81 | 38.83 K | $232.16 M |
05/27/2025 | $9.90 | $9.85 (-0.51%) | $10.28 | $9.71 | 70.90 K | $231.69 M |
05/23/2025 | $9.78 | $9.72 (-0.61%) | $9.83 | $9.64 | 19.00 K | $228.63 M |
05/22/2025 | $9.82 | $9.80 (-0.2%) | $11.00 | $9.66 | 45.30 K | $230.51 M |
05/21/2025 | $10.22 | $9.82 (-3.91%) | $10.22 | $9.74 | 84.70 K | $230.98 M |
05/20/2025 | $10.38 | $10.35 (-0.29%) | $10.88 | $10.35 | 23.80 K | $243.45 M |
05/19/2025 | $10.09 | $10.38 (2.87%) | $10.54 | $10.09 | 24.90 K | $244.15 M |
05/16/2025 | $10.44 | $10.20 (-2.3%) | $10.71 | $10.15 | 33.72 K | $239.92 M |
05/15/2025 | $10.64 | $10.56 (-0.75%) | $10.86 | $10.38 | 31.73 K | $248.39 M |
05/14/2025 | $10.37 | $10.61 (2.31%) | $10.72 | $10.29 | 28.71 K | $249.56 M |
05/13/2025 | $10.20 | $10.36 (1.57%) | $10.57 | $10.20 | 12.43 K | $243.68 M |
05/12/2025 | $10.68 | $10.26 (-3.93%) | $10.68 | $10.23 | 20.70 K | $241.33 M |
05/09/2025 | $10.35 | $10.25 (-0.97%) | $10.44 | $10.03 | 25.83 K | $241.09 M |
05/08/2025 | $10.04 | $10.35 (3.09%) | $10.45 | $9.98 | 22.20 K | $243.45 M |
05/07/2025 | $10.00 | $10.00 (0%) | $10.10 | $9.88 | 27.30 K | $235.21 M |
05/06/2025 | $10.16 | $10.13 (-0.3%) | $10.55 | $10.11 | 29.00 K | $238.27 M |
05/05/2025 | $10.65 | $10.23 (-3.94%) | $10.92 | $10.21 | 31.10 K | $240.62 M |
05/02/2025 | $10.23 | $10.64 (4.01%) | $10.65 | $10.09 | 22.72 K | $250.27 M |
05/01/2025 | $10.25 | $10.18 (-0.68%) | $10.50 | $10.18 | 22.03 K | $239.45 M |
04/30/2025 | $9.96 | $10.24 (2.81%) | $10.24 | $9.83 | 33.50 K | $240.86 M |
04/29/2025 | $9.97 | $10.08 (1.1%) | $10.18 | $9.97 | 35.60 K | $237.10 M |
04/28/2025 | $9.75 | $10.07 (3.28%) | $10.08 | $9.70 | 37.10 K | $236.86 M |
04/25/2025 | $9.78 | $9.80 (0.2%) | $10.03 | $9.64 | 17.40 K | $230.51 M |
04/24/2025 | $9.62 | $9.78 (1.66%) | $9.81 | $9.61 | 25.80 K | $230.04 M |
04/23/2025 | $9.69 | $9.57 (-1.24%) | $10.00 | $9.46 | 47.82 K | $225.10 M |
04/22/2025 | $9.27 | $9.48 (2.27%) | $9.78 | $9.27 | 34.42 K | $222.98 M |
04/21/2025 | $8.91 | $9.14 (2.58%) | $9.29 | $8.91 | 61.60 K | $214.99 M |
04/17/2025 | $9.14 | $8.96 (-1.97%) | $9.22 | $8.91 | 39.84 K | $210.75 M |
04/16/2025 | $9.24 | $9.11 (-1.41%) | $9.30 | $9.04 | 29.44 K | $214.28 M |
04/15/2025 | $9.18 | $9.24 (0.65%) | $9.48 | $9.12 | 30.04 K | $217.34 M |
04/14/2025 | $9.27 | $9.16 (-1.19%) | $9.51 | $9.04 | 34.80 K | $215.46 M |
04/11/2025 | $9.25 | $9.16 (-0.97%) | $9.34 | $8.92 | 48.20 K | $215.46 M |
04/10/2025 | $9.50 | $9.19 (-3.26%) | $9.61 | $8.97 | 36.40 K | $216.16 M |
04/09/2025 | $9.03 | $9.63 (6.64%) | $9.73 | $8.92 | 64.10 K | $226.51 M |
04/08/2025 | $9.35 | $9.09 (-2.78%) | $9.42 | $8.82 | 72.13 K | $213.81 M |
04/07/2025 | $8.62 | $9.21 (6.84%) | $9.54 | $7.69 | 126.70 K | $216.63 M |