Get the Stockscreener App
9.70
2.65%
0.25
After Hours:
9.70
Security National Financial Corp Stock (SNFCA) Price History
The historical daily chart and data for Security National Financial Corp stock (SNFCA), show that the latest closing stock price as of May 29, 2026, is $9.70.
- Security National Financial Corp all-time high stock price is $13.59, occurred on December 04, 2024.
- The lowest Security National Financial Corp stock price recorded was $2.4021 on April 23, 2014. Since then, Security National Financial Corp's stock price has risen over 303.81% to $9.70 now.
- The 52-week high stock price for SNFCA is $10.50, representing a 8.25% increase from the current share price, occurred on July 02, 2025.
- The 52-week low stock price for SNFCA is $7.7001, indicating a -20.62% decrease from the current share price, occurred on November 19, 2025.
- The closing price of Security National Financial Corp (SNFCA) stock in the beginning of 2025 was $8.5524. The stock closed the year at $7.30, a loss of over -14.64% for the year.
The table below shows more information about SNFCA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $9.71 | $9.36 | $0.35 | 30,343.0 | +2.65% |
| May 28, 2026 | $9.45 | $9.24 | $0.21 | 24,333.0 | +1.39% |
| May 27, 2026 | $9.47 | $9.23 | $0.2449 | 26,824.0 | -0.53% |
| May 26, 2026 | $9.62 | $9.31 | $0.305 | 28,145.0 | +0.21% |
| May 22, 2026 | $9.61 | $9.21 | $0.395 | 33,062.0 | -0.74% |
| May 21, 2026 | $9.64 | $9.33 | $0.31 | 23,981.0 | +0.00% |
| May 20, 2026 | $9.64 | $9.29 | $0.35 | 24,224.0 | +0.86% |
| May 19, 2026 | $9.60 | $9.30 | $0.2984 | 19,771.0 | -1.79% |
| May 18, 2026 | $9.75 | $9.06 | $0.685 | 49,007.0 | +3.15% |
| May 15, 2026 | $9.46 | $9.22 | $0.245 | 24,139.0 | -3.35% |
| May 14, 2026 | $9.59 | $9.40 | $0.185 | 18,981.0 | +1.27% |
| May 13, 2026 | $9.52 | $9.25 | $0.27 | 35,396.0 | -2.18% |
| May 12, 2026 | $9.74 | $9.02 | $0.72 | 20,946.0 | +0.84% |
| May 11, 2026 | $9.84 | $9.42 | $0.42 | 20,210.0 | -3.24% |
| May 08, 2026 | $9.95 | $9.66 | $0.285 | 22,121.0 | -0.30% |
| May 07, 2026 | $9.94 | $9.67 | $0.2718 | 25,358.0 | +0.71% |
| May 06, 2026 | $9.83 | $9.65 | $0.18 | 24,259.0 | +0.72% |
| May 05, 2026 | $9.82 | $9.60 | $0.22 | 17,095.0 | +0.51% |
| May 04, 2026 | $9.95 | $9.56 | $0.39 | 22,062.0 | -1.72% |
| May 01, 2026 | $9.94 | $9.53 | $0.415 | 59,607.0 | +0.82% |
| Apr 30, 2026 | $9.80 | $9.46 | $0.3393 | 49,279.0 | +1.98% |
| Apr 29, 2026 | $9.87 | $9.50 | $0.37 | 28,142.0 | -2.73% |
Security National Financial Corp Stock (SNFCA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Security National Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SNFCA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Security National Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Security National Financial Corp Stock (SNFCA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.95 | $9.02 | $0.93 | 580,207.0 | -1.02% |
| Apr, 2026 | $9.94 | $9.30 | $0.64 | 661,268.0 | +3.38% |
| Mar, 2026 | $9.76 | $8.40 | $1.36 | 966,009.0 | +4.64% |
| Feb, 2026 | $9.50 | $8.67 | $0.83 | 644,872.0 | +2.72% |
| Jan, 2026 | $9.28 | $8.38 | $0.90 | 537,045.0 | -2.11% |
Security National Financial Corp Stock (SNFCA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.49 | $8.51 | $0.98 | 854,154.0 | +6.60% |
| Nov, 2025 | $8.74 | $7.70 | $1.04 | 457,116.0 | +8.41% |
| Oct, 2025 | $8.96 | $7.90 | $1.06 | 644,439.0 | -8.07% |
| Sep, 2025 | $9.17 | $8.25 | $0.92 | 985,970.0 | -3.67% |
| Aug, 2025 | $9.49 | $8.26 | $1.23 | 832,068.0 | +6.13% |
| Jul, 2025 | $10.50 | $8.31 | $2.19 | 1,104,022.0 | -13.91% |
| Jun, 2025 | $10.24 | $9.32 | $0.92 | 2,874,383.0 | -0.10% |
| May, 2025 | $11.00 | $9.64 | $1.36 | 670,468.0 | -3.71% |
| Apr, 2025 | $12.09 | $7.69 | $4.40 | 997,790.0 | -15.37% |
| Mar, 2025 | $13.05 | $11.51 | $1.54 | 685,596.0 | -4.42% |
| Feb, 2025 | $13.47 | $12.15 | $1.32 | 693,909.0 | +2.34% |
| Jan, 2025 | $12.94 | $11.26 | $1.68 | 645,061.0 | +2.83% |
Security National Financial Corp Stock (SNFCA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.59 | $11.56 | $2.03 | 814,093.0 | -7.34% |
| Nov, 2024 | $13.40 | $9.52 | $3.88 | 1,255,719.0 | +35.40% |
| Oct, 2024 | $10.20 | $9.04 | $1.16 | 723,528.0 | +5.00% |
| Sep, 2024 | $9.24 | $8.41 | $0.83 | 637,338.0 | +3.49% |
| Aug, 2024 | $9.12 | $7.53 | $1.59 | 743,189.0 | +7.76% |
| Jul, 2024 | $8.45 | $7.35 | $1.10 | 766,261.6 | +8.42% |
| Jun, 2024 | $7.97 | $6.95 | $1.03 | 2,869,576.5 | -0.62% |
| May, 2024 | $8.05 | $6.19 | $1.86 | 1,405,644.5 | +22.19% |
| Apr, 2024 | $7.53 | $6.20 | $1.33 | 686,043.8 | -16.81% |
| Mar, 2024 | $8.26 | $7.20 | $1.06 | 411,246.2 | -8.24% |
| Feb, 2024 | $8.21 | $7.20 | $1.01 | 482,629.4 | +10.09% |
| Jan, 2024 | $8.90 | $7.46 | $1.44 | 734,126.4 | -13.00% |
0.57%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):