SNFCA - SECURITY NATIONAL FINANCIAL CORP
9.9
0.050 0.505%
Share volume: 29,025
Last Updated: 04-24-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$9.85
0.05
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $9.78 | $9.78 | $9.94 | $9.94 | $9.71 | $9.71 | $9.90 | $9.90 | 29,025 | $29,025.00 |
| 04-23-2026 | $9.88 | $9.88 | $9.92 | $9.92 | $9.73 | $9.73 | $9.85 | $9.85 | 23,125 | $23,125.00 |
| 04-22-2026 | $9.76 | $9.76 | $9.94 | $9.94 | $9.76 | $9.76 | $9.83 | $9.83 | 25,347 | $25,347.00 |
| 04-21-2026 | $9.82 | $9.82 | $9.88 | $9.88 | $9.75 | $9.75 | $9.76 | $9.76 | 25,083 | $25,083.00 |
| 04-20-2026 | $9.79 | $9.79 | $9.93 | $9.93 | $9.79 | $9.79 | $9.87 | $9.87 | 35,808 | $35,808.00 |
| 04-17-2026 | $9.72 | $9.72 | $9.93 | $9.93 | $9.60 | $9.60 | $9.86 | $9.86 | 31,243 | $31,243.00 |
| 04-16-2026 | $9.62 | $9.62 | $9.65 | $9.65 | $9.50 | $9.50 | $9.65 | $9.65 | 23,914 | $23,914.00 |
| 04-15-2026 | $9.61 | $9.61 | $9.73 | $9.73 | $9.56 | $9.56 | $9.68 | $9.68 | 13,637 | $13,637.00 |
| 04-14-2026 | $9.63 | $9.63 | $9.79 | $9.79 | $9.57 | $9.57 | $9.64 | $9.64 | 20,507 | $20,507.00 |
| 04-13-2026 | $9.60 | $9.60 | $9.68 | $9.68 | $9.52 | $9.52 | $9.68 | $9.68 | 12,616 | $12,616.00 |