SNFCA - SECURITY NATIONAL FINANCIAL CORP
9
-0.155 -1.722%
Share volume: 50,521
Last Updated: 03-06-2026
Banking/Financial Services:
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$9.16
-0.15
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $8.96 | $8.96 | $9.11 | $9.11 | $8.78 | $8.78 | $9.00 | $9.00 | 50,521 | $50,521.00 |
| 03-05-2026 | $9.20 | $9.20 | $9.25 | $9.25 | $9.05 | $9.05 | $9.16 | $9.16 | 8,694 | $8,694.00 |
| 03-04-2026 | $9.44 | $9.44 | $9.49 | $9.49 | $9.29 | $9.29 | $9.32 | $9.32 | 30,564 | $30,564.00 |
| 03-03-2026 | $9.06 | $9.06 | $9.42 | $9.42 | $9.06 | $9.06 | $9.36 | $9.36 | 22,502 | $22,502.00 |
| 03-02-2026 | $8.98 | $8.98 | $9.41 | $9.41 | $8.85 | $8.85 | $9.27 | $9.27 | 51,773 | $51,773.00 |
| 02-27-2026 | $9.12 | $9.12 | $9.24 | $9.24 | $9.04 | $9.04 | $9.06 | $9.06 | 24,556 | $24,556.00 |
| 02-26-2026 | $9.16 | $9.16 | $9.27 | $9.27 | $9.07 | $9.07 | $9.21 | $9.21 | 28,800 | $28,800.00 |
| 02-25-2026 | $8.80 | $8.80 | $9.15 | $9.15 | $8.79 | $8.79 | $9.08 | $9.08 | 80,448 | $80,448.00 |
| 02-24-2026 | $8.75 | $8.75 | $8.81 | $8.81 | $8.71 | $8.71 | $8.73 | $8.73 | 7,982 | $7,982.00 |
| 02-23-2026 | $8.74 | $8.74 | $8.83 | $8.83 | $8.71 | $8.71 | $8.71 | $8.71 | 40,334 | $40,334.00 |