Get the Stockscreener App
10.25
0.97%
-0.10
After Hours:
10.25
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 09, 2025, is $10.25.
- 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 326.71% to $10.25 now.
- The 52-week high stock price for SNFCA is $13.59, representing a 32.54% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for SNFCA is $6.2952, indicating a -38.58% decrease from the current share price, occurred on May 13, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $10.44 | $10.03 | $0.41 | 25,832.0 | -0.97% |
| May 08, 2025 | $10.45 | $9.98 | $0.47 | 22,163.0 | +3.50% |
| May 07, 2025 | $10.10 | $9.88 | $0.225 | 27,286.0 | -1.28% |
| May 06, 2025 | $10.54 | $10.11 | $0.435 | 28,962.0 | -0.98% |
| May 05, 2025 | $10.92 | $10.21 | $0.71 | 31,061.0 | -3.85% |
| May 02, 2025 | $10.65 | $10.09 | $0.565 | 22,716.0 | +4.52% |
| May 01, 2025 | $10.50 | $10.18 | $0.32 | 22,034.0 | -0.59% |
| Apr 30, 2025 | $10.24 | $9.83 | $0.41 | 33,476.0 | +1.59% |
| Apr 29, 2025 | $10.18 | $9.97 | $0.21 | 35,592.0 | +0.10% |
| Apr 28, 2025 | $10.08 | $9.70 | $0.385 | 37,103.0 | +2.76% |
| Apr 25, 2025 | $10.03 | $9.64 | $0.39 | 17,383.0 | +0.20% |
| Apr 24, 2025 | $9.81 | $9.61 | $0.20 | 25,789.0 | +2.19% |
| Apr 23, 2025 | $10.00 | $9.46 | $0.54 | 47,823.0 | +1.00% |
| Apr 22, 2025 | $9.78 | $9.27 | $0.51 | 34,420.0 | +3.67% |
| Apr 21, 2025 | $9.29 | $8.91 | $0.38 | 61,596.0 | +2.01% |
| Apr 17, 2025 | $9.21 | $8.91 | $0.305 | 39,842.0 | -1.65% |
| Apr 16, 2025 | $9.30 | $9.04 | $0.26 | 29,443.0 | -1.41% |
| Apr 15, 2025 | $9.48 | $9.12 | $0.36 | 30,037.0 | +0.87% |
| Apr 14, 2025 | $9.51 | $9.04 | $0.47 | 34,763.0 | +0.00% |
| Apr 11, 2025 | $9.34 | $8.92 | $0.42 | 48,175.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $10.92 | $9.88 | $1.04 | 205,886.0 | +0.10% |
| 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% |
1.85%
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):