-
5 DAY PERFORMANCE
+19.51% -
1 MONTH PERFORMANCE
+31.05% -
3 MONTH PERFORMANCE
+43.41% -
6 MONTH PERFORMANCE
+57.75% -
YEAR-TO-DATE PERFORMANCE
+47.26% -
1 YEAR PERFORMANCE
+67.15%
Security National Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $11.95 | $12.60 (5.39%) | $12.72 | $11.86 | 84,989 | |
| 11/20/2024 | $11.85 | $11.96 (0.93%) | $11.96 | $11.51 | 49,611 | $291.86 M |
| 11/19/2024 | $11.75 | $11.80 (0.43%) | $11.92 | $11.20 | 125,243 | $287.95 M |
| 11/18/2024 | $10.65 | $11.80 (10.8%) | $11.93 | $10.65 | 122,241 | $287.95 M |
| 11/15/2024 | $10.54 | $10.56 (0.19%) | $10.74 | $10.47 | 39,613 | $245.42 M |
| 11/14/2024 | $10.10 | $10.54 (4.36%) | $10.64 | $9.95 | 167,200 | $244.96 M |
| 11/13/2024 | $10.28 | $10.07 (-2.04%) | $10.28 | $10.01 | 24,538 | $234.03 M |
| 11/12/2024 | $10.25 | $10.20 (-0.49%) | $10.27 | $10.07 | 19,642 | $237.06 M |
| 11/11/2024 | $10.25 | $10.20 (-0.49%) | $10.25 | $10.07 | 22,300 | $237.06 M |
| 11/08/2024 | $10.53 | $10.15 (-3.61%) | $10.53 | $10.04 | 23,400 | $248.29 M |
| 11/07/2024 | $10.47 | $10.25 (-2.1%) | $10.47 | $10.16 | 22,726 | $250.74 M |
| 11/06/2024 | $10.50 | $10.33 (-1.62%) | $10.76 | $10.14 | 96,400 | $252.70 M |
| 11/05/2024 | $9.98 | $10.23 (2.51%) | $10.39 | $9.98 | 61,049 | $250.25 M |
| 11/04/2024 | $9.87 | $10.07 (2.03%) | $10.07 | $9.83 | 51,400 | $246.34 M |
| 11/01/2024 | $9.63 | $9.87 (2.49%) | $9.95 | $9.52 | 26,400 | $241.44 M |
| 10/31/2024 | $9.46 | $9.66 (2.11%) | $9.81 | $9.46 | 37,700 | $236.31 M |
| 10/30/2024 | $10.20 | $10.03 (-1.67%) | $10.20 | $9.97 | 28,300 | $245.36 M |
| 10/29/2024 | $9.65 | $10.01 (3.73%) | $10.09 | $9.65 | 31,045 | $244.87 M |
| 10/28/2024 | $9.69 | $9.82 (1.34%) | $9.90 | $9.69 | 41,900 | $240.22 M |
| 10/25/2024 | $9.75 | $9.74 (-0.1%) | $9.75 | $9.66 | 31,724 | $238.26 M |
| 10/24/2024 | $9.75 | $9.75 (0%) | $9.75 | $9.63 | 29,100 | $238.51 M |
| 10/23/2024 | $9.65 | $9.75 (1.04%) | $9.75 | $9.53 | 23,700 | $238.51 M |
| 10/22/2024 | $9.53 | $9.75 (2.31%) | $9.78 | $9.53 | 31,428 | $238.51 M |
| 10/21/2024 | $9.75 | $9.63 (-1.23%) | $9.75 | $9.51 | 54,414 | $235.57 M |
| 10/18/2024 | $9.75 | $9.79 (0.41%) | $9.79 | $9.70 | 29,202 | $239.49 M |
| 10/17/2024 | $9.89 | $9.78 (-1.11%) | $9.91 | $9.55 | 30,400 | $239.24 M |
| 10/16/2024 | $9.95 | $9.62 (-3.32%) | $9.95 | $9.52 | 23,300 | $235.33 M |
| 10/15/2024 | $9.67 | $9.59 (-0.83%) | $9.84 | $9.59 | 27,100 | $234.59 M |
| 10/14/2024 | $9.75 | $9.74 (-0.1%) | $9.94 | $9.70 | 36,100 | $238.26 M |
| 10/11/2024 | $9.55 | $9.67 (1.26%) | $9.73 | $9.51 | 66,800 | $236.55 M |
| 10/10/2024 | $9.44 | $9.50 (0.64%) | $9.50 | $9.30 | 28,048 | $232.39 M |
| 10/09/2024 | $9.38 | $9.39 (0.11%) | $9.39 | $9.28 | 19,001 | $229.70 M |
| 10/08/2024 | $9.20 | $9.32 (1.3%) | $9.32 | $9.20 | 8,200 | $227.99 M |
| 10/07/2024 | $9.29 | $9.25 (-0.43%) | $9.32 | $9.15 | 44,427 | $226.28 M |
| 10/04/2024 | $9.16 | $9.25 (0.98%) | $9.28 | $9.12 | 47,440 | $226.28 M |
| 10/03/2024 | $9.12 | $9.12 (0%) | $9.19 | $9.04 | 22,949 | $223.10 M |
| 10/02/2024 | $9.08 | $9.18 (1.1%) | $9.20 | $9.04 | 20,836 | $224.56 M |
| 10/01/2024 | $9.15 | $9.20 (0.55%) | $9.20 | $9.07 | 10,900 | $225.05 M |
| 09/30/2024 | $9.15 | $9.20 (0.55%) | $9.24 | $9.05 | 29,300 | $225.05 M |
| 09/27/2024 | $8.98 | $9.16 (2%) | $9.19 | $8.96 | 27,515 | $224.07 M |
| 09/26/2024 | $9.00 | $8.91 (-1%) | $9.07 | $8.85 | 33,800 | $217.96 M |
| 09/25/2024 | $8.86 | $9.00 (1.58%) | $9.01 | $8.78 | 37,313 | $220.16 M |
| 09/24/2024 | $8.69 | $8.95 (2.99%) | $8.95 | $8.69 | 56,203 | $218.94 M |
| 09/23/2024 | $8.83 | $8.75 (-0.91%) | $8.83 | $8.68 | 25,436 | $214.05 M |
| 09/20/2024 | $8.76 | $8.75 (-0.11%) | $8.85 | $8.70 | 85,700 | $214.05 M |
| 09/19/2024 | $8.68 | $8.70 (0.23%) | $8.75 | $8.65 | 28,500 | $212.82 M |
| 09/18/2024 | $8.60 | $8.57 (-0.35%) | $8.75 | $8.51 | 36,102 | $209.64 M |
| 09/17/2024 | $8.66 | $8.59 (-0.81%) | $8.71 | $8.58 | 16,300 | $210.13 M |
| 09/16/2024 | $8.65 | $8.69 (0.46%) | $8.69 | $8.46 | 17,900 | $212.58 M |
| 09/13/2024 | $8.60 | $8.65 (0.58%) | $8.68 | $8.43 | 27,046 | $211.60 M |
| 09/12/2024 | $8.60 | $8.60 (0%) | $8.65 | $8.49 | 21,446 | $210.38 M |
| 09/11/2024 | $8.61 | $8.50 (-1.28%) | $8.61 | $8.45 | 27,600 | $207.93 M |
| 09/10/2024 | $8.43 | $8.47 (0.47%) | $8.60 | $8.43 | 22,100 | $207.20 M |
| 09/09/2024 | $8.52 | $8.51 (-0.12%) | $8.61 | $8.47 | 43,500 | $208.17 M |
| 09/06/2024 | $8.58 | $8.50 (-0.93%) | $8.62 | $8.41 | 31,000 | $207.93 M |
| 09/05/2024 | $8.69 | $8.52 (-1.96%) | $8.69 | $8.52 | 23,545 | $208.42 M |
| 09/04/2024 | $8.55 | $8.58 (0.35%) | $8.63 | $8.53 | 22,710 | $209.89 M |
| 09/03/2024 | $8.75 | $8.55 (-2.29%) | $8.79 | $8.44 | 34,745 | $209.15 M |
| 08/30/2024 | $8.90 | $8.89 (-0.11%) | $8.97 | $8.82 | 13,731 | $217.47 M |
| 08/29/2024 | $8.86 | $8.77 (-1.02%) | $8.86 | $8.76 | 13,900 | $214.53 M |
| 08/28/2024 | $8.80 | $8.85 (0.57%) | $8.92 | $8.75 | 15,622 | $216.49 M |
| 08/27/2024 | $8.95 | $8.76 (-2.12%) | $8.95 | $8.68 | 31,318 | $214.29 M |
| 08/26/2024 | $8.92 | $8.91 (-0.11%) | $9.12 | $8.89 | 28,700 | $217.96 M |
| 08/23/2024 | $8.74 | $8.98 (2.75%) | $9.07 | $8.74 | 19,900 | $219.67 M |
| 08/22/2024 | $8.76 | $8.75 (-0.11%) | $8.90 | $8.73 | 22,697 | $214.05 M |
| 08/21/2024 | $8.78 | $8.80 (0.23%) | $8.93 | $8.73 | 41,300 | $215.27 M |