Security National Financial Corporation - SNFCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	9.5	9.47	9.47	9.82	9.32	1.19M
June 26, 2025	9.57	9.45	9.45	9.67	9.37	57,002
June 25, 2025	9.74	9.39	9.39	9.89	9.38	70,600
June 24, 2025	9.54	9.59	9.59	9.69	9.41	61,700
June 23, 2025	9.77	9.5	9.5	9.96	9.41	90,200
June 20, 2025	9.84	9.8	9.8	9.9	9.73	34,000
June 18, 2025	9.55	9.86	9.86	9.94	9.55	53,200
June 17, 2025	9.5	9.57	9.57	9.81	9.35	44,734
June 16, 2025	9.98	9.52	9.52	10.02	9.51	71,120
June 13, 2025	10	9.83	9.83	10.13	9.81	50,200
June 12, 2025	9.99	10.06	10.06	10.1	9.85	79,400
June 11, 2025	9.98	9.99	9.99	10.14	9.95	26,226
June 10, 2025	10.01	9.98	9.98	10.09	9.9	36,500
June 09, 2025	10.02	9.92	9.92	10.05	9.92	30,200
June 06, 2025	9.99	10.04	10.04	10.16	9.85	55,100
June 05, 2025	9.93	9.92	9.92	10.01	9.76	38,519
June 04, 2025	9.82	9.81	9.81	10.13	9.78	36,700
June 03, 2025	10	9.87	9.87	10.16	9.8	39,004
June 02, 2025	9.97	9.85	9.85	10.24	9.81	42,500
May 30, 2025	10.11	9.86	9.86	10.16	9.74	26,227
May 29, 2025	9.97	10.1	10.1	10.12	9.89	29,616
May 28, 2025	9.93	9.87	9.87	10.02	9.81	38,830
May 27, 2025	9.9	9.85	9.85	10.28	9.71	70,900
May 23, 2025	9.78	9.72	9.72	9.83	9.64	18,980
May 22, 2025	9.82	9.8	9.8	11	9.66	45,300
May 21, 2025	10.22	9.84	9.84	10.28	9.74	80,211
May 20, 2025	10.38	10.35	10.35	10.88	10.35	23,775
May 19, 2025	10.09	10.38	10.38	10.54	10.09	24,879
May 16, 2025	10.44	10.2	10.2	10.71	10.15	33,715
May 15, 2025	10.64	10.56	10.56	10.86	10.38	31,727
May 14, 2025	10.37	10.61	10.61	10.72	10.29	28,706
May 13, 2025	10.2	10.36	10.36	10.57	10.2	12,428
May 12, 2025	10.68	10.26	10.26	10.68	10.23	20,700
May 09, 2025	10.35	10.25	10.25	10.44	10.03	25,832
May 08, 2025	10.04	10.35	10.35	10.45	9.98	22,200
May 07, 2025	10	10	10	10.1	9.88	27,300
May 06, 2025	10.16	10.13	10.13	10.55	10.11	29,000
May 05, 2025	10.65	10.23	10.23	10.92	10.21	31,100
May 02, 2025	10.23	10.64	10.64	10.65	10.09	22,716
May 01, 2025	10.25	10.18	10.18	10.5	10.18	22,034
April 30, 2025	9.96	10.24	10.24	10.24	9.83	33,500
April 29, 2025	9.97	10.08	10.08	10.18	9.97	35,600
April 28, 2025	9.75	10.07	10.07	10.08	9.7	37,103
April 25, 2025	9.78	9.8	9.8	10.03	9.64	17,383
April 24, 2025	9.62	9.78	9.78	9.81	9.61	25,800
April 23, 2025	9.69	9.57	9.57	10	9.46	47,823
April 22, 2025	9.27	9.48	9.48	9.78	9.27	34,420
April 21, 2025	8.91	9.14	9.14	9.29	8.91	61,600
April 17, 2025	9.14	8.96	8.96	9.22	8.91	39,842
April 16, 2025	9.24	9.11	9.11	9.3	9.04	29,443
April 15, 2025	9.18	9.24	9.24	9.48	9.12	30,037
April 14, 2025	9.27	9.16	9.16	9.51	9.04	34,800
April 11, 2025	9.25	9.16	9.16	9.34	8.92	48,200
April 10, 2025	9.5	9.19	9.19	9.61	8.97	36,400
April 09, 2025	9.03	9.63	9.63	9.73	8.92	64,062
April 08, 2025	9.35	9.09	9.09	9.42	8.82	72,130
April 07, 2025	8.62	9.21	9.21	9.54	7.69	126,700
April 04, 2025	10.02	9.58	9.58	10.17	9.51	63,800
April 03, 2025	10.98	10.32	10.32	10.98	10.21	69,600
April 02, 2025	11.12	11.35	11.35	11.47	11.1	33,481

Security National Financial Corporation (SNFCA) NASDAQ