Get the Stockscreener App
8.80
1.12%
-0.10
After Hours:
8.82
0.02
+0.23%
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 August 07, 2025, is $8.80.
- 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 266.35% to $8.80 now.
- The 52-week high stock price for SNFCA is $13.59, representing a 54.38% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for SNFCA is $7.56, indicating a -14.09% decrease from the current share price, occurred on August 14, 2024.
- The closing price of Security National Financial Corp (SNFCA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 07, 2025 | $8.95 | $8.72 | $0.2299 | 22,758.0 | -1.12% |
| Aug 06, 2025 | $9.02 | $8.85 | $0.17 | 24,219.0 | -0.22% |
| Aug 05, 2025 | $8.98 | $8.59 | $0.3899 | 43,464.0 | +3.24% |
| Aug 04, 2025 | $8.67 | $8.41 | $0.2602 | 28,896.0 | +2.73% |
| Aug 01, 2025 | $8.45 | $8.31 | $0.14 | 47,416.0 | -0.83% |
| Jul 31, 2025 | $8.71 | $8.31 | $0.3927 | 40,896.0 | +0.95% |
| Jul 30, 2025 | $8.78 | $8.31 | $0.47 | 46,880.0 | -2.67% |
| Jul 29, 2025 | $8.82 | $8.55 | $0.2678 | 29,952.0 | -1.60% |
| Jul 28, 2025 | $8.89 | $8.65 | $0.245 | 57,006.0 | -1.13% |
| Jul 25, 2025 | $8.95 | $8.79 | $0.155 | 26,874.0 | -0.11% |
| Jul 24, 2025 | $9.25 | $8.86 | $0.3899 | 27,456.0 | -2.09% |
| Jul 23, 2025 | $9.11 | $9.01 | $0.10 | 23,057.0 | +3.66% |
| Jul 22, 2025 | $8.86 | $8.71 | $0.15 | 38,902.0 | +0.00% |
| Jul 21, 2025 | $8.80 | $8.66 | $0.138 | 47,685.0 | -0.11% |
| Jul 18, 2025 | $9.52 | $8.76 | $0.76 | 35,188.0 | -1.02% |
| Jul 17, 2025 | $8.88 | $8.67 | $0.2058 | 37,605.0 | +1.49% |
| Jul 16, 2025 | $8.79 | $8.62 | $0.18 | 35,035.0 | -0.34% |
| Jul 15, 2025 | $9.09 | $8.71 | $0.375 | 58,860.0 | -3.74% |
| Jul 14, 2025 | $9.37 | $9.02 | $0.35 | 39,074.0 | -3.09% |
| Jul 11, 2025 | $9.85 | $9.35 | $0.4974 | 53,695.0 | -5.82% |
| Jul 10, 2025 | $10.22 | $9.96 | $0.265 | 58,106.0 | -0.70% |
| Jul 09, 2025 | $10.45 | $9.95 | $0.50 | 62,276.0 | -2.72% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $9.02 | $8.31 | $0.71 | 189,511.0 | +3.77% |
| 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% |
Security National Financial Corp Stock (SNFCA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.29 | $7.50 | $1.79 | 1,021,882.1 | +13.07% |
| Nov, 2023 | $7.71 | $6.44 | $1.28 | 509,435.9 | +15.20% |
| Oct, 2023 | $7.69 | $6.43 | $1.26 | 535,182.9 | -11.86% |
| Sep, 2023 | $8.06 | $7.24 | $0.8175 | 645,809.9 | -4.39% |
| Aug, 2023 | $8.44 | $7.10 | $1.33 | 812,284.2 | -3.98% |
| Jul, 2023 | $8.57 | $7.83 | $0.7429 | 690,576.6 | -3.72% |
| Jun, 2023 | $8.48 | $7.37 | $1.10 | 2,243,731.4 | +11.71% |
| May, 2023 | $7.62 | $6.44 | $1.18 | 531,139.4 | +5.66% |
| Apr, 2023 | $7.18 | $5.71 | $1.47 | 315,199.5 | +20.63% |
| Mar, 2023 | $6.70 | $5.62 | $1.08 | 384,768.3 | -11.00% |
| Feb, 2023 | $6.99 | $6.37 | $0.619 | 251,223.0 | -2.91% |
| Jan, 2023 | $7.47 | $6.68 | $0.7904 | 389,190.9 | -1.23% |
7.45%
6.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):