Security National Financial CorporationSNFCANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.75 | $8.92 | $8.75 | $8.91 | 49,209 |
| 1/30/2026 | $8.69 | $8.87 | $8.62 | $8.82 | 32,400 |
| 1/29/2026 | $8.86 | $9.04 | $8.64 | $8.82 | 15,300 |
| 1/28/2026 | $8.81 | $8.86 | $8.51 | $8.53 | 68,600 |
| 1/27/2026 | $8.82 | $9.16 | $8.81 | $8.90 | 11,600 |
| 1/26/2026 | $8.91 | $8.92 | $8.80 | $8.81 | 22,900 |
| 1/23/2026 | $8.88 | $8.98 | $8.81 | $8.84 | 27,048 |
| 1/22/2026 | $9.25 | $9.28 | $8.92 | $8.92 | 22,800 |
| 1/21/2026 | $8.69 | $9.22 | $8.69 | $9.22 | 51,305 |
| 1/20/2026 | $8.74 | $8.89 | $8.67 | $8.70 | 16,106 |
| 1/16/2026 | $9.02 | $9.02 | $8.88 | $8.88 | 25,500 |
| 1/15/2026 | $8.97 | $9.02 | $8.94 | $9.02 | 15,107 |
| 1/14/2026 | $8.84 | $8.95 | $8.82 | $8.91 | 13,017 |
| 1/13/2026 | $8.91 | $8.91 | $8.68 | $8.70 | 13,100 |
| 1/12/2026 | $8.81 | $8.98 | $8.81 | $8.93 | 9,700 |
| 1/9/2026 | $8.58 | $8.98 | $8.57 | $8.85 | 29,500 |
| 1/8/2026 | $8.49 | $8.76 | $8.38 | $8.60 | 15,900 |
| 1/7/2026 | $8.79 | $8.79 | $8.40 | $8.54 | 37,732 |
| 1/6/2026 | $8.73 | $8.86 | $8.58 | $8.79 | 33,128 |
| 1/5/2026 | $8.69 | $8.91 | $8.69 | $8.73 | 24,719 |
| 1/2/2026 | $9.02 | $9.13 | $8.62 | $8.68 | 58,228 |
| 12/31/2025 | $9.12 | $9.25 | $8.91 | $9.01 | 54,735 |
| 12/30/2025 | $9.23 | $9.34 | $9.09 | $9.21 | 24,424 |
| 12/29/2025 | $9.00 | $9.23 | $8.92 | $9.21 | 72,431 |
| 12/26/2025 | $9.22 | $9.32 | $9.00 | $9.10 | 10,811 |
| 12/24/2025 | $9.07 | $9.26 | $8.88 | $9.07 | 14,900 |
| 12/23/2025 | $8.97 | $9.12 | $8.79 | $8.98 | 20,500 |
| 12/22/2025 | $9.19 | $9.24 | $8.95 | $9.04 | 33,638 |
| 12/19/2025 | $9.14 | $9.42 | $9.00 | $9.24 | 176,706 |
| 12/18/2025 | $9.46 | $9.46 | $9.12 | $9.12 | 52,400 |
| 12/17/2025 | $9.28 | $9.44 | $9.20 | $9.41 | 25,100 |
| 12/16/2025 | $9.00 | $9.49 | $9.00 | $9.39 | 38,700 |
| 12/15/2025 | $8.84 | $9.49 | $8.84 | $9.44 | 30,202 |
| 12/12/2025 | $9.05 | $9.15 | $8.96 | $9.01 | 28,800 |
| 12/11/2025 | $8.84 | $9.13 | $8.68 | $8.97 | 58,800 |
| 12/10/2025 | $8.62 | $8.98 | $8.52 | $8.91 | 63,014 |
| 12/9/2025 | $8.56 | $8.61 | $8.51 | $8.57 | 30,447 |
| 12/8/2025 | $8.52 | $8.65 | $8.51 | $8.53 | 23,800 |
| 12/5/2025 | $8.73 | $8.77 | $8.53 | $8.53 | 30,112 |
| 12/4/2025 | $8.79 | $8.79 | $8.66 | $8.74 | 14,447 |
| 12/3/2025 | $8.69 | $8.82 | $8.57 | $8.79 | 79,001 |
| 12/2/2025 | $8.60 | $8.75 | $8.56 | $8.69 | 20,600 |
| 12/1/2025 | $8.61 | $8.65 | $8.52 | $8.62 | 14,200 |
| 11/28/2025 | $8.72 | $8.72 | $8.56 | $8.64 | 14,300 |
| 11/26/2025 | $8.50 | $8.74 | $8.48 | $8.70 | 36,644 |
| 11/25/2025 | $8.24 | $8.60 | $8.19 | $8.59 | 28,225 |
| 11/24/2025 | $8.34 | $8.36 | $8.09 | $8.15 | 24,200 |
| 11/21/2025 | $7.93 | $8.39 | $7.76 | $8.34 | 32,700 |
| 11/20/2025 | $8.01 | $8.23 | $7.84 | $7.93 | 29,800 |
| 11/19/2025 | $7.80 | $7.92 | $7.70 | $7.86 | 25,247 |
| 11/18/2025 | $7.75 | $7.89 | $7.75 | $7.79 | 15,200 |
| 11/17/2025 | $8.15 | $8.24 | $7.75 | $7.76 | 44,800 |
| 11/14/2025 | $8.23 | $8.39 | $8.09 | $8.19 | 22,100 |
| 11/13/2025 | $8.06 | $8.35 | $8.06 | $8.27 | 14,600 |
| 11/12/2025 | $8.18 | $8.22 | $8.11 | $8.15 | 16,400 |
| 11/11/2025 | $8.18 | $8.18 | $8.06 | $8.18 | 5,725 |
| 11/10/2025 | $8.10 | $8.11 | $7.99 | $8.09 | 7,442 |
| 11/7/2025 | $7.98 | $8.04 | $7.90 | $7.97 | 23,322 |
| 11/6/2025 | $8.10 | $8.20 | $7.91 | $8.02 | 39,216 |
| 11/5/2025 | $8.04 | $8.14 | $7.99 | $8.11 | 19,647 |