Security National Financial Corporation (SNFCA) Charts

$10.41

$0.2 (1.96%)
Last update: 01:00 PM EST
Day's range
$10.19
Day's range
$10.44

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