Skip to main content
SNFCA logo

Security National Financial Corporation

SNFCANASDAQFinancialsInsurance - Life

$9.14Today:- (-)1Y +9.40%

As of Oct 26, 2026 close

Market cap
$245.80M
P/E (TTM)
6.59
Forward P/E
3.06
Dividend yield
-
52-week range
$7.70$10.23
Volume (live)
-
Avg. volume (3M)
28.60K

Security National Financial (SNFCA) Historical Stock Prices

Analyze Security National Financial (SNFCA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Security National Financial (SNFCA) Interactive Price Chart

Interactive historical price chart showing Security National Financial stock price movements and trends across multiple time periods.

Loading chart...

SNFCA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SNFCA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20269.159.229.099.149.1418.96K
Oct 23, 20269.019.239.019.159.1534.96K
Oct 22, 20268.969.198.969.089.0826.48K
Oct 21, 20269.159.158.828.928.9214.41K
Oct 20, 20269.209.259.079.099.0921.70K
Oct 19, 20269.109.229.079.119.1116.73K
Oct 16, 20269.209.259.149.199.1924.64K
Oct 15, 20269.159.239.159.209.2020.11K
Oct 14, 20269.009.158.989.079.0738.01K
Oct 13, 20269.179.219.089.099.0925.95K
Oct 12, 20269.199.239.099.099.0923.25K
Oct 9, 20269.129.309.129.189.1816.66K
Oct 8, 20269.029.259.029.189.1826.18K
Oct 7, 20268.969.098.969.049.0421.79K
Oct 6, 20269.139.168.929.049.0417.67K
Oct 5, 20269.019.308.769.139.1334.81K
Oct 2, 20268.849.088.849.079.0738.34K
Oct 1, 20268.718.828.648.808.8033.15K
Sep 30, 20268.808.808.698.708.7018.60K
Sep 29, 20268.798.818.728.808.8018.51K
Sep 28, 20268.708.818.708.808.8027.34K
Sep 25, 20268.608.818.608.748.7441.50K
Sep 24, 20268.658.758.608.678.6724.16K
Sep 23, 20268.718.808.598.628.6225.81K
Sep 22, 20268.818.818.658.808.8018.05K
Sep 21, 20268.748.798.618.798.7939.30K
Sep 18, 20268.588.858.568.718.7195.07K
Sep 17, 20268.748.748.608.658.6517.70K
Sep 16, 20268.838.838.678.678.6730.84K
Sep 15, 20268.748.848.708.818.8147.36K
Sep 14, 20268.818.898.648.728.7231.73K
Sep 11, 20268.838.888.668.798.7916.02K
Sep 10, 20268.678.828.658.798.7924.00K
Sep 9, 20268.728.798.698.698.6920.52K
Sep 8, 20269.009.018.718.778.7726.37K
Sep 4, 20268.899.048.819.039.0319.54K
Sep 3, 20268.868.948.698.888.8822.72K
Sep 2, 20268.768.908.768.828.8230.07K
Sep 1, 20268.678.838.648.728.7224.91K
Aug 31, 20268.768.858.658.708.7025.72K
Aug 28, 20268.759.048.698.808.8018.59K
Aug 27, 20268.678.848.668.748.7417.58K
Aug 26, 20268.698.798.618.738.7323.09K
Aug 25, 20268.768.968.738.738.7315.38K
Aug 24, 20269.049.048.798.808.8018.59K
Aug 21, 20268.929.038.798.968.9620.79K
Aug 20, 20268.818.908.628.868.8631.64K
Aug 19, 20268.679.008.678.908.9042.43K
Aug 18, 20268.608.888.518.578.5746.44K
Aug 17, 20269.219.218.608.608.60107.55K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.