Security National Financial (SNFCA) Historical Stock Data
8.74 ↓0.05 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNFCA is up 0.09% a day on average. There have been 15 days where Security National Financial closed green and 15 days where SNFCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.79 | 8.74 | ↓$0.05 (-0.57%) | 8.66 | 8.79 | 14.45K |
| 2025-12-03 | 8.69 | 8.79 | ↑$0.10 (1.15%) | 8.57 | 8.82 | 79K |
| 2025-12-02 | 8.60 | 8.69 | ↑$0.09 (1.05%) | 8.56 | 8.75 | 20.59K |
| 2025-12-01 | 8.61 | 8.62 | ↑$0.01 (0.12%) | 8.52 | 8.65 | 14.17K |
| 2025-11-28 | 8.72 | 8.64 | ↓$0.07 (-0.86%) | 8.56 | 8.72 | 14.28K |
| 2025-11-26 | 8.50 | 8.70 | ↑$0.20 (2.35%) | 8.48 | 8.74 | 36.64K |
| 2025-11-25 | 8.24 | 8.59 | ↑$0.35 (4.25%) | 8.19 | 8.60 | 28.23K |
| 2025-11-24 | 8.34 | 8.15 | ↓$0.19 (-2.28%) | 8.09 | 8.36 | 24.19K |
| 2025-11-21 | 7.93 | 8.34 | ↑$0.41 (5.17%) | 7.76 | 8.39 | 32.66K |
| 2025-11-20 | 8.01 | 7.93 | ↓$0.08 (-1.00%) | 7.84 | 8.23 | 29.76K |
| 2025-11-19 | 7.80 | 7.86 | ↑$0.06 (0.77%) | 7.70 | 7.92 | 25.25K |
| 2025-11-18 | 7.75 | 7.79 | ↑$0.04 (0.52%) | 7.75 | 7.89 | 15.15K |
| 2025-11-17 | 8.15 | 7.76 | ↓$0.39 (-4.79%) | 7.75 | 8.24 | 44.79K |
| 2025-11-14 | 8.23 | 8.19 | ↓$0.04 (-0.49%) | 8.09 | 8.39 | 22.10K |
| 2025-11-13 | 8.06 | 8.27 | ↑$0.21 (2.61%) | 8.06 | 8.35 | 14.55K |
| 2025-11-12 | 8.18 | 8.15 | ↓$0.03 (-0.39%) | 8.11 | 8.22 | 16.37K |
| 2025-11-11 | 8.18 | 8.18 | ↑$0.00 (0.01%) | 8.06 | 8.18 | 5.73K |
| 2025-11-10 | 8.10 | 8.09 | ↓$0.01 (-0.19%) | 7.99 | 8.11 | 7.44K |
| 2025-11-07 | 7.98 | 7.97 | ↓$0.01 (-0.13%) | 7.90 | 8.04 | 23.32K |
| 2025-11-06 | 8.10 | 8.02 | ↓$0.08 (-0.99%) | 7.91 | 8.20 | 39.22K |
| 2025-11-05 | 8.04 | 8.11 | ↑$0.07 (0.87%) | 7.99 | 8.14 | 19.65K |
| 2025-11-04 | 8.00 | 7.96 | ↓$0.04 (-0.50%) | 7.92 | 8.13 | 21.08K |
| 2025-11-03 | 8.01 | 8.10 | ↑$0.09 (1.12%) | 7.90 | 8.23 | 36.36K |
| 2025-10-31 | 7.96 | 7.97 | ↑$0.01 (0.13%) | 7.92 | 8.13 | 22.74K |
| 2025-10-30 | 8.04 | 8.02 | ↓$0.02 (-0.25%) | 8.02 | 8.14 | 11.70K |
| 2025-10-29 | 8.28 | 8.03 | ↓$0.25 (-3.02%) | 7.97 | 8.32 | 22.46K |
| 2025-10-28 | 8.24 | 8.26 | ↑$0.02 (0.24%) | 8.23 | 8.38 | 24.65K |
| 2025-10-27 | 8.36 | 8.28 | ↓$0.08 (-0.96%) | 8.26 | 8.53 | 14.44K |
| 2025-10-24 | 8.30 | 8.32 | ↑$0.02 (0.24%) | 8.15 | 8.43 | 21.51K |
| 2025-10-23 | 8.42 | 8.30 | ↓$0.12 (-1.43%) | 8.24 | 8.42 | 9.74K |
Create an account or log in to view more rows.
$SNFCA about to pop IMHO
$SNFCA id rather have a dip then rip than a gap and crap
$SNFCA almost go time
$SNFCA we need to get moving
$SNFCA Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SNFCA now I buy
$SNFCA Move up
let's buy
$SNFCA has just been halted from trading due to volatility.
$SNFCA If options never existed
what do you think this stock would be trading at?
$SNFCA Dumping started...
Get out while you can...