5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
+7.77%
3 MONTH PERFORMANCE
+3.80%
6 MONTH PERFORMANCE
-11.90%
YEAR-TO-DATE PERFORMANCE
-27.35%
1 YEAR PERFORMANCE
-33.59%
Security National Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.79 | $8.74 (-0.57%) | $8.79 | $8.66 | 14.45 K | $215.96 M |
| 12/03/2025 | $8.69 | $8.79 (1.15%) | $8.82 | $8.57 | 79.00 K | $217.20 M |
| 12/02/2025 | $8.60 | $8.69 (1.05%) | $8.75 | $8.56 | 20.60 K | $214.73 M |
| 12/01/2025 | $8.61 | $8.62 (0.12%) | $8.65 | $8.52 | 14.20 K | $213.00 M |
| 11/28/2025 | $8.72 | $8.64 (-0.92%) | $8.72 | $8.56 | 14.30 K | $213.49 M |
| 11/26/2025 | $8.50 | $8.70 (2.35%) | $8.74 | $8.48 | 36.64 K | $214.97 M |
| 11/25/2025 | $8.24 | $8.59 (4.25%) | $8.60 | $8.19 | 28.23 K | $212.25 M |
| 11/24/2025 | $8.34 | $8.15 (-2.28%) | $8.36 | $8.09 | 24.20 K | $201.38 M |
| 11/21/2025 | $7.93 | $8.34 (5.17%) | $8.39 | $7.76 | 32.70 K | $206.08 M |
| 11/20/2025 | $8.01 | $7.93 (-1%) | $8.23 | $7.84 | 29.80 K | $195.95 M |
| 11/19/2025 | $7.80 | $7.86 (0.77%) | $7.92 | $7.70 | 25.25 K | $194.22 M |
| 11/18/2025 | $7.75 | $7.79 (0.52%) | $7.89 | $7.75 | 15.20 K | $192.49 M |
| 11/17/2025 | $8.15 | $7.76 (-4.79%) | $8.24 | $7.75 | 44.80 K | $191.75 M |
| 11/14/2025 | $8.23 | $8.19 (-0.49%) | $8.39 | $8.09 | 22.10 K | $202.37 M |
| 11/13/2025 | $8.06 | $8.27 (2.61%) | $8.35 | $8.06 | 14.60 K | $204.35 M |
| 11/12/2025 | $8.18 | $8.15 (-0.37%) | $8.22 | $8.11 | 16.40 K | $201.38 M |
| 11/11/2025 | $8.18 | $8.18 (0%) | $8.18 | $8.06 | 5.73 K | $202.12 M |
| 11/10/2025 | $8.10 | $8.09 (-0.12%) | $8.11 | $7.99 | 7.44 K | $199.90 M |
| 11/07/2025 | $7.98 | $7.97 (-0.13%) | $8.04 | $7.90 | 23.32 K | $197.40 M |
| 11/06/2025 | $8.10 | $8.02 (-0.99%) | $8.20 | $7.91 | 39.22 K | $198.64 M |
| 11/05/2025 | $8.04 | $8.11 (0.87%) | $8.14 | $7.99 | 19.65 K | $200.87 M |
| 11/04/2025 | $8.00 | $7.96 (-0.5%) | $8.13 | $7.92 | 21.10 K | $197.15 M |
| 11/03/2025 | $8.01 | $8.10 (1.12%) | $8.23 | $7.90 | 36.40 K | $200.62 M |
| 10/31/2025 | $7.96 | $7.97 (0.13%) | $8.13 | $7.92 | 22.74 K | $197.40 M |
| 10/30/2025 | $8.04 | $8.02 (-0.25%) | $8.14 | $8.02 | 11.70 K | $198.64 M |
| 10/29/2025 | $8.28 | $8.03 (-3.02%) | $8.32 | $7.97 | 22.50 K | $198.88 M |
| 10/28/2025 | $8.24 | $8.26 (0.24%) | $8.38 | $8.23 | 24.65 K | $204.58 M |
| 10/27/2025 | $8.36 | $8.28 (-0.96%) | $8.53 | $8.26 | 14.44 K | $205.08 M |
| 10/24/2025 | $8.30 | $8.32 (0.24%) | $8.43 | $8.15 | 21.51 K | $206.07 M |
| 10/23/2025 | $8.42 | $8.30 (-1.43%) | $8.42 | $8.24 | 9.74 K | $205.57 M |
| 10/22/2025 | $8.15 | $8.33 (2.21%) | $8.34 | $8.02 | 31.74 K | $206.31 M |
| 10/21/2025 | $7.96 | $8.18 (2.76%) | $8.25 | $7.91 | 14.60 K | $202.60 M |
| 10/20/2025 | $8.06 | $8.23 (2.11%) | $8.51 | $7.98 | 42.80 K | $203.84 M |
| 10/17/2025 | $8.04 | $7.95 (-1.12%) | $8.28 | $7.90 | 32.31 K | $196.90 M |
| 10/16/2025 | $8.36 | $8.07 (-3.47%) | $8.36 | $8.01 | 19.24 K | $199.87 M |
| 10/15/2025 | $8.27 | $8.34 (0.85%) | $8.42 | $8.11 | 23.93 K | $206.56 M |
| 10/14/2025 | $7.97 | $8.26 (3.64%) | $8.35 | $7.97 | 19.81 K | $204.58 M |
| 10/13/2025 | $8.06 | $8.11 (0.62%) | $8.22 | $8.02 | 28.73 K | $200.87 M |
| 10/10/2025 | $8.15 | $7.93 (-2.7%) | $8.55 | $7.93 | 44.30 K | $196.41 M |
| 10/09/2025 | $8.31 | $8.22 (-1.08%) | $8.57 | $8.18 | 24.60 K | $203.59 M |
| 10/08/2025 | $8.78 | $8.39 (-4.44%) | $8.78 | $8.35 | 25.80 K | $207.80 M |
| 10/07/2025 | $8.40 | $8.33 (-0.83%) | $8.68 | $8.29 | 25.83 K | $206.31 M |
| 10/06/2025 | $8.74 | $8.47 (-3.09%) | $8.96 | $8.42 | 28.20 K | $209.78 M |
| 10/03/2025 | $8.73 | $8.58 (-1.72%) | $8.75 | $8.55 | 17.04 K | $212.51 M |
| 10/02/2025 | $8.54 | $8.57 (0.35%) | $8.77 | $8.38 | 22.05 K | $212.26 M |
| 10/01/2025 | $8.67 | $8.54 (-1.5%) | $8.71 | $8.47 | 116.93 K | $211.52 M |
| 09/30/2025 | $8.54 | $8.67 (1.52%) | $8.96 | $8.46 | 32.60 K | $214.74 M |
| 09/29/2025 | $8.75 | $8.59 (-1.83%) | $8.77 | $8.58 | 14.80 K | $212.75 M |
| 09/26/2025 | $8.90 | $8.76 (-1.57%) | $8.90 | $8.72 | 15.20 K | $216.96 M |
| 09/25/2025 | $8.71 | $8.73 (0.23%) | $8.85 | $8.71 | 16.63 K | $216.22 M |
| 09/24/2025 | $8.73 | $8.83 (1.15%) | $8.96 | $8.73 | 24.00 K | $218.70 M |
| 09/23/2025 | $8.67 | $8.76 (1.04%) | $8.81 | $8.67 | 35.63 K | $216.96 M |
| 09/22/2025 | $8.79 | $8.71 (-0.91%) | $8.95 | $8.65 | 27.91 K | $215.73 M |
| 09/19/2025 | $9.09 | $8.87 (-2.42%) | $9.09 | $8.83 | 274.63 K | $219.69 M |
| 09/18/2025 | $9.08 | $9.09 (0.11%) | $9.17 | $8.97 | 45.60 K | $225.14 M |
| 09/17/2025 | $8.99 | $8.85 (-1.56%) | $9.10 | $8.80 | 52.30 K | $219.19 M |
| 09/16/2025 | $8.59 | $8.92 (3.84%) | $9.03 | $8.59 | 50.30 K | $220.93 M |
| 09/15/2025 | $8.74 | $8.61 (-1.49%) | $8.82 | $8.60 | 34.90 K | $213.25 M |
| 09/12/2025 | $8.70 | $8.68 (-0.23%) | $8.87 | $8.55 | 45.93 K | $214.98 M |
| 09/11/2025 | $8.38 | $8.68 (3.58%) | $8.70 | $8.38 | 33.01 K | $214.98 M |
| 09/10/2025 | $8.46 | $8.46 (0%) | $8.63 | $8.44 | 30.90 K | $209.53 M |
| 09/09/2025 | $8.58 | $8.53 (-0.58%) | $8.65 | $8.50 | 32.21 K | $211.27 M |
| 09/08/2025 | $8.50 | $8.54 (0.47%) | $8.62 | $8.38 | 45.70 K | $211.52 M |
| 09/05/2025 | $8.37 | $8.42 (0.6%) | $8.48 | $8.25 | 42.40 K | $208.54 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.
