5 DAY PERFORMANCE
+3.78%
1 MONTH PERFORMANCE
-9.20%
3 MONTH PERFORMANCE
-17.78%
6 MONTH PERFORMANCE
+3.04%
YEAR-TO-DATE PERFORMANCE
-15.46%
1 YEAR PERFORMANCE
+64.30%
Security National Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $10.25 | $10.18 (-0.68%) | $10.50 | $10.18 | 22,034 | $238.74 M |
| 04/30/2025 | $9.96 | $10.24 (2.81%) | $10.24 | $9.83 | 33,500 | $240.14 M |
| 04/29/2025 | $9.97 | $10.08 (1.1%) | $10.18 | $9.97 | 35,600 | $236.39 M |
| 04/28/2025 | $9.75 | $10.07 (3.28%) | $10.08 | $9.70 | 37,103 | $236.16 M |
| 04/25/2025 | $9.78 | $9.80 (0.2%) | $10.03 | $9.64 | 17,400 | $228.48 M |
| 04/24/2025 | $9.62 | $9.78 (1.66%) | $9.81 | $9.61 | 25,800 | $228.02 M |
| 04/23/2025 | $9.69 | $9.57 (-1.24%) | $10.00 | $9.46 | 47,823 | $223.12 M |
| 04/22/2025 | $9.27 | $9.48 (2.27%) | $9.78 | $9.27 | 34,420 | $221.02 M |
| 04/21/2025 | $8.91 | $9.14 (2.58%) | $9.29 | $8.91 | 61,600 | $213.10 M |
| 04/17/2025 | $9.14 | $8.96 (-1.97%) | $9.22 | $8.91 | 39,842 | $208.90 M |
| 04/16/2025 | $9.24 | $9.11 (-1.41%) | $9.30 | $9.04 | 29,443 | $212.40 M |
| 04/15/2025 | $9.18 | $9.24 (0.65%) | $9.48 | $9.12 | 30,037 | $215.43 M |
| 04/14/2025 | $9.27 | $9.16 (-1.19%) | $9.51 | $9.04 | 34,800 | $213.56 M |
| 04/11/2025 | $9.25 | $9.16 (-0.97%) | $9.34 | $8.92 | 48,200 | $213.56 M |
| 04/10/2025 | $9.50 | $9.19 (-3.26%) | $9.61 | $8.97 | 36,400 | $214.26 M |
| 04/09/2025 | $9.03 | $9.63 (6.64%) | $9.73 | $8.92 | 64,100 | $224.52 M |
| 04/08/2025 | $9.35 | $9.09 (-2.78%) | $9.42 | $8.82 | 72,130 | $211.93 M |
| 04/07/2025 | $8.62 | $9.21 (6.84%) | $9.54 | $7.69 | 126,700 | $214.73 M |
| 04/04/2025 | $10.02 | $9.58 (-4.39%) | $10.17 | $9.51 | 63,800 | $233.78 M |
| 04/03/2025 | $10.98 | $10.32 (-6.01%) | $10.98 | $10.21 | 69,600 | $251.84 M |
| 04/02/2025 | $11.12 | $11.35 (2.07%) | $11.47 | $11.10 | 33,500 | $276.97 M |
| 04/01/2025 | $12.09 | $11.20 (-7.36%) | $12.09 | $11.06 | 56,428 | $261.12 M |
| 03/31/2025 | $11.75 | $12.10 (2.98%) | $12.33 | $11.51 | 73,300 | $282.11 M |
| 03/28/2025 | $12.51 | $12.15 (-2.88%) | $12.59 | $12.01 | 29,300 | $283.27 M |
| 03/27/2025 | $12.72 | $12.61 (-0.86%) | $12.74 | $12.50 | 41,700 | $307.72 M |
| 03/26/2025 | $12.61 | $12.76 (1.19%) | $12.85 | $12.61 | 17,400 | $311.38 M |
| 03/25/2025 | $12.59 | $12.70 (0.87%) | $12.76 | $12.59 | 25,800 | $309.92 M |
| 03/24/2025 | $12.82 | $12.61 (-1.64%) | $12.95 | $12.49 | 32,700 | $307.72 M |
| 03/21/2025 | $12.78 | $12.82 (0.31%) | $13.00 | $12.66 | 34,632 | $312.84 M |
| 03/20/2025 | $12.46 | $12.88 (3.37%) | $12.88 | $12.46 | 24,200 | $314.31 M |
| 03/19/2025 | $12.39 | $12.61 (1.78%) | $12.64 | $12.39 | 25,000 | $307.72 M |
| 03/18/2025 | $12.15 | $12.39 (1.98%) | $12.42 | $12.13 | 21,800 | $302.35 M |
| 03/17/2025 | $12.08 | $12.27 (1.57%) | $12.48 | $12.08 | 30,004 | $299.42 M |
| 03/14/2025 | $12.16 | $12.18 (0.16%) | $12.28 | $12.00 | 14,920 | $297.23 M |
| 03/13/2025 | $12.18 | $12.16 (-0.16%) | $12.35 | $12.02 | 36,700 | $296.74 M |
| 03/12/2025 | $12.11 | $12.29 (1.49%) | $12.34 | $12.00 | 31,049 | $299.91 M |
| 03/11/2025 | $12.00 | $12.08 (0.67%) | $12.16 | $11.91 | 36,700 | $294.79 M |
| 03/10/2025 | $12.32 | $12.07 (-2.03%) | $12.39 | $12.07 | 40,300 | $294.54 M |
| 03/07/2025 | $12.32 | $12.46 (1.14%) | $12.60 | $12.13 | 31,504 | $304.06 M |
| 03/06/2025 | $12.46 | $12.44 (-0.16%) | $12.48 | $12.01 | 34,706 | $303.57 M |
| 03/05/2025 | $12.31 | $12.52 (1.71%) | $12.73 | $12.00 | 25,607 | $305.52 M |
| 03/04/2025 | $12.69 | $12.32 (-2.92%) | $12.69 | $12.18 | 45,749 | $300.64 M |
| 03/03/2025 | $12.67 | $12.73 (0.47%) | $13.05 | $12.67 | 57,300 | $310.65 M |
| 02/28/2025 | $12.57 | $12.66 (0.72%) | $12.78 | $12.57 | 17,200 | $308.94 M |
| 02/27/2025 | $12.96 | $12.62 (-2.62%) | $12.96 | $12.62 | 14,727 | $307.96 M |
| 02/26/2025 | $12.79 | $12.90 (0.86%) | $12.92 | $12.40 | 54,200 | $314.80 M |
| 02/25/2025 | $12.47 | $12.67 (1.6%) | $12.81 | $12.26 | 87,400 | $309.18 M |
| 02/24/2025 | $12.92 | $12.51 (-3.17%) | $13.05 | $12.47 | 83,200 | $305.28 M |
| 02/21/2025 | $13.22 | $12.91 (-2.34%) | $13.22 | $12.91 | 28,315 | $315.04 M |
| 02/20/2025 | $13.17 | $13.19 (0.15%) | $13.35 | $12.98 | 43,300 | $321.87 M |
| 02/19/2025 | $13.15 | $13.30 (1.14%) | $13.35 | $12.87 | 24,149 | $324.56 M |
| 02/18/2025 | $13.17 | $13.19 (0.15%) | $13.34 | $12.99 | 64,800 | $321.87 M |
| 02/14/2025 | $13.20 | $13.17 (-0.23%) | $13.25 | $13.08 | 31,333 | $321.38 M |
| 02/13/2025 | $12.93 | $13.09 (1.24%) | $13.23 | $12.83 | 26,500 | $319.43 M |
| 02/12/2025 | $12.98 | $12.91 (-0.54%) | $13.04 | $12.81 | 27,400 | $315.04 M |
| 02/11/2025 | $13.20 | $12.93 (-2.05%) | $13.20 | $12.92 | 23,131 | $315.53 M |
| 02/10/2025 | $13.11 | $13.14 (0.23%) | $13.22 | $13.09 | 23,024 | $320.65 M |
| 02/07/2025 | $13.46 | $13.13 (-2.45%) | $13.46 | $13.06 | 26,610 | $320.41 M |
| 02/06/2025 | $12.85 | $13.46 (4.75%) | $13.47 | $12.71 | 47,500 | $328.46 M |
| 02/05/2025 | $12.77 | $12.81 (0.31%) | $12.84 | $12.61 | 32,600 | $312.60 M |
| 02/04/2025 | $12.60 | $12.77 (1.35%) | $12.78 | $12.47 | 20,000 | $311.62 M |
| 02/03/2025 | $12.18 | $12.38 (1.64%) | $12.50 | $12.15 | 20,436 | $302.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
