NasdaqGM - Delayed Quote
USD
Security National Financial Corporation (SNFCA)
9.28
+0.13
(+1.42%)
At close: 4:00:00 PM EST
Trade SNFCA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.24
9.34
9.19
9.28
9.28
61,512
Oct 30, 2026
9.28
9.28
9.15
9.15
9.15
37,700
Oct 29, 2026
9.25
9.32
9.18
9.23
9.23
24,700
Oct 28, 2026
9.03
9.19
9.03
9.19
9.19
22,100
Oct 27, 2026
9.20
9.20
9.11
9.11
9.11
21,300
Oct 26, 2026
9.15
9.22
9.09
9.14
9.14
19,000
Oct 23, 2026
9.01
9.23
9.01
9.15
9.15
34,900
Oct 22, 2026
8.96
9.19
8.96
9.08
9.08
26,500
Oct 21, 2026
9.15
9.15
8.82
8.92
8.92
14,400
Oct 20, 2026
9.20
9.25
9.07
9.09
9.09
21,700
Oct 19, 2026
9.10
9.22
9.07
9.11
9.11
16,700
Oct 16, 2026
9.20
9.25
9.14
9.19
9.19
24,600
Oct 15, 2026
9.15
9.23
9.15
9.20
9.20
20,100
Oct 14, 2026
9.00
9.15
8.98
9.07
9.07
38,000
Oct 13, 2026
9.17
9.21
9.08
9.09
9.09
25,900
Oct 12, 2026
9.19
9.23
9.09
9.09
9.09
23,300
Oct 9, 2026
9.12
9.30
9.12
9.18
9.18
16,700
Oct 8, 2026
9.02
9.25
9.02
9.18
9.18
26,200
Oct 7, 2026
8.96
9.09
8.96
9.04
9.04
21,800
Oct 6, 2026
9.13
9.16
8.92
9.04
9.04
17,700
Oct 5, 2026
9.01
9.30
8.76
9.13
9.13
34,800
Oct 2, 2026
8.84
9.08
8.84
9.07
9.07
38,300
Oct 1, 2026
8.71
8.82
8.64
8.80
8.80
33,200
Sep 30, 2026
8.80
8.80
8.69
8.70
8.70
18,600
Sep 29, 2026
8.79
8.81
8.72
8.80
8.80
18,500
Sep 28, 2026
8.70
8.81
8.70
8.80
8.80
27,300
Sep 25, 2026
8.60
8.81
8.60
8.74
8.74
41,500
Sep 24, 2026
8.65
8.75
8.60
8.67
8.67
24,200
Sep 23, 2026
8.71
8.80
8.59
8.62
8.62
25,800
Sep 22, 2026
8.81
8.81
8.65
8.80
8.80
18,100
Sep 21, 2026
8.74
8.80
8.61
8.79
8.79
39,300
Sep 18, 2026
8.58
8.85
8.56
8.71
8.71
95,100
Sep 17, 2026
8.74
8.74
8.60
8.65
8.65
17,700
Sep 16, 2026
8.83
8.83
8.67
8.67
8.67
30,800
Sep 15, 2026
8.74
8.84
8.70
8.81
8.81
47,400
Sep 14, 2026
8.81
8.89
8.64
8.72
8.72
31,700
Sep 11, 2026
8.83
8.88
8.66
8.79
8.79
16,000
Sep 10, 2026
8.67
8.82
8.65
8.79
8.79
24,000
Sep 9, 2026
8.72
8.79
8.69
8.69
8.69
20,500
Sep 8, 2026
9.00
9.01
8.71
8.77
8.77
26,400
Sep 4, 2026
8.89
9.04
8.81
9.03
9.03
19,500
Sep 3, 2026
8.86
8.94
8.69
8.88
8.88
22,700
Sep 2, 2026
8.76
8.90
8.76
8.82
8.82
30,100
Sep 1, 2026
8.67
8.83
8.64
8.72
8.72
24,900
Aug 31, 2026
8.76
8.85
8.66
8.70
8.70
25,700
Aug 28, 2026
8.75
9.05
8.69
8.80
8.80
18,600
Aug 27, 2026
8.67
8.84
8.66
8.74
8.74
17,600
Aug 26, 2026
8.69
8.79
8.61
8.73
8.73
23,100
Aug 25, 2026
8.76
8.96
8.73
8.73
8.73
15,400
Aug 24, 2026
9.04
9.04
8.79
8.80
8.80
18,600
Aug 21, 2026
8.92
9.03
8.79
8.96
8.96
20,800
Aug 20, 2026
8.81
8.90
8.62
8.86
8.86
31,600
Aug 19, 2026
8.67
9.00
8.67
8.90
8.90
42,400
Aug 18, 2026
8.60
8.88
8.51
8.57
8.57
46,400
Aug 17, 2026
9.21
9.21
8.60
8.60
8.60
107,500
Aug 14, 2026
9.24
9.38
9.21
9.28
9.28
26,000
Aug 13, 2026
9.38
9.38
9.22
9.24
9.24
17,900
Aug 12, 2026
9.40
9.56
9.26
9.30
9.30
32,400
Aug 11, 2026
9.32
9.43
9.11
9.31
9.31
24,100
Aug 10, 2026
9.58
9.62
9.30
9.32
9.32
23,700
Aug 7, 2026
9.46
9.65
9.43
9.64
9.64
15,000
Aug 6, 2026
9.35
9.66
9.35
9.63
9.63
46,200
Aug 5, 2026
9.67
9.67
9.39
9.47
9.47
19,500
Aug 4, 2026
9.75
9.86
9.63
9.67
9.67
25,200
Aug 3, 2026
9.41
9.70
9.41
9.70
9.70
40,100
Jul 31, 2026
9.40
9.55
9.20
9.37
9.37
44,700
Jul 30, 2026
9.35
9.53
9.32
9.40
9.40
15,100
Jul 29, 2026
9.71
9.71
9.49
9.51
9.51
31,100
Jul 28, 2026
9.66
9.84
9.61
9.66
9.66
19,200
Jul 27, 2026
9.45
9.66
9.41
9.59
9.59
8,000
Jul 24, 2026
9.82
9.82
9.33
9.48
9.48
11,400
Jul 23, 2026
9.27
9.38
9.12
9.33
9.33
24,900
Jul 22, 2026
9.46
9.46
9.26
9.39
9.39
29,900
Jul 21, 2026
9.46
9.55
9.35
9.50
9.50
20,700
Jul 20, 2026
9.80
9.86
9.31
9.45
9.45
59,300
Jul 17, 2026
9.93
10.23
9.80
9.81
9.81
49,900
Jul 16, 2026
9.98
10.09
9.93
9.95
9.95
22,000
Jul 15, 2026
9.79
9.99
9.77
9.98
9.98
37,700
Jul 14, 2026
9.83
9.84
9.54
9.71
9.71
19,200
Jul 13, 2026
9.70
9.79
9.49
9.74
9.74
27,600
Jul 10, 2026
105:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
9.85
9.85
9.48
9.65
9.65
29,100
Jul 9, 2026
9.58
9.58
9.48
9.51
9.51
15,960
Jul 8, 2026
9.41
9.53
9.26
9.53
9.53
24,990
Jul 7, 2026
9.52
9.62
9.43
9.50
9.50
36,435
Jul 6, 2026
9.31
9.51
9.31
9.50
9.50
24,885
Jul 2, 2026
9.31
9.31
9.15
9.26
9.26
16,275
Jul 1, 2026
9.27
9.45
9.26
9.32
9.32
23,835
Jun 30, 2026
9.26
9.38
9.17
9.23
9.23
28,980
Jun 29, 2026
9.42
9.66
9.20
9.32
9.32
91,350
Jun 26, 2026
9.18
9.51
9.18
9.46
9.46
264,600
Jun 25, 2026
9.24
9.24
9.05
9.13
9.13
17,010
Jun 24, 2026
9.22
9.30
9.14
9.19
9.19
29,190
Jun 23, 2026
9.01
9.23
8.96
9.16
9.16
23,730
Jun 22, 2026
9.13
9.22
8.90
8.99
8.99
24,885
Jun 18, 2026
9.00
9.20
8.95
9.10
9.10
77,175
Jun 17, 2026
8.99
9.16
8.90
9.01
9.01
37,590
Jun 16, 2026
9.10
9.32
9.02
9.06
9.06
26,145
Jun 15, 2026
9.10
9.24
8.98
9.06
9.06
30,555
Jun 12, 2026
9.00
9.31
9.00
9.12
9.12
24,990
Jun 11, 2026
9.17
9.17
9.00
9.03
9.03
28,245
Jun 10, 2026
9.07
9.31
9.07
9.18
9.18
29,820
Jun 9, 2026
8.84
9.30
8.84
9.09
9.09
34,335
Jun 8, 2026
9.10
9.17
8.78
8.86
8.86
77,070
Jun 5, 2026
8.90
9.22
8.90
9.18
9.18
33,075
Jun 4, 2026
8.92
9.02
8.91
8.96
8.96
23,625
Jun 3, 2026
8.98
9.09
8.78
8.79
8.79
36,540
Jun 2, 2026
8.92
9.23
8.92
9.10
9.10
26,460
Jun 1, 2026
9.16
9.23
8.99
9.01
9.01
25,200
May 29, 2026
8.91
9.25
8.91
9.24
9.24
33,705
May 28, 2026
8.80
9.00
8.80
9.00
9.00
25,515
May 27, 2026
8.91
9.02
8.79
8.88
8.88
28,140
May 26, 2026
8.90
9.16
8.88
8.92
8.92
29,505
May 22, 2026
8.91
9.15
8.77
8.90
8.90
34,755
May 21, 2026
8.89
9.18
8.89
8.97
8.97
25,200
May 20, 2026
8.85
9.18
8.85
8.97
8.97
25,410
May 19, 2026
8.97
9.14
8.86
8.90
8.90
20,790
May 18, 2026
8.73
9.29
8.64
9.06
9.06
51,555
May 15, 2026
9.00
9.02
8.78
8.78
8.78
25,305
May 14, 2026
8.95
9.13
8.95
9.09
9.09
19,950
May 13, 2026
9.07
9.07
8.81
8.97
8.97
37,170
May 12, 2026
9.11
9.28
8.59
9.17
9.17
21,945
May 11, 2026
9.37
9.37
8.97
9.10
9.10
21,210
May 8, 2026
9.39
9.48
9.21
9.40
9.40
23,205
May 7, 2026
9.33
9.47
9.21
9.43
9.43
26,670
May 6, 2026
9.30
9.36
9.19
9.36
9.36
25,515
May 5, 2026
9.34
9.35
9.14
9.30
9.30
17,955
May 4, 2026
9.41
9.48
9.10
9.25
9.25
23,205
May 1, 2026
9.28
9.47
9.08
9.41
9.41
62,580
Apr 30, 2026
9.07
9.33
9.01
9.33
9.33
51,765
Apr 29, 2026
9.40
9.40
9.05
9.15
9.15
29,505
Apr 28, 2026
9.27
9.41
9.21
9.41
9.41
23,310
Apr 27, 2026
9.34
9.44
9.16
9.22
9.22
29,085
Apr 24, 2026
9.31
9.47
9.25
9.43
9.43
30,450
Apr 23, 2026
9.41
9.45
9.27
9.38
9.38
24,255
Apr 22, 2026
9.30
9.47
9.30
9.36
9.36
26,565
Apr 21, 2026
9.35
9.41
9.29
9.30
9.30
26,355
Apr 20, 2026
9.32
9.46
9.32
9.40
9.40
37,485
Apr 17, 2026
9.26
9.46
9.14
9.39
9.39
32,760
Apr 16, 2026
9.16
9.19
9.05
9.19
9.19
25,095
Apr 15, 2026
9.15
9.27
9.10
9.22
9.22
14,280
Apr 14, 2026
9.17
9.32
9.11
9.18
9.18
21,525
Apr 13, 2026
9.14
9.22
9.07
9.22
9.22
13,230
Apr 10, 2026
9.18
9.21
9.10
9.10
9.10
16,695
Apr 9, 2026
9.13
9.24
9.06
9.24
9.24
31,815
Apr 8, 2026
9.20
9.33
9.17
9.24
9.24
72,135
Apr 7, 2026
9.14
9.24
8.86
9.06
9.06
74,655
Apr 6, 2026
9.07
9.31
9.03
9.14
9.14
53,445
Apr 2, 2026
8.95
9.10
8.89
9.09
9.09
39,165
Apr 1, 2026
8.98
9.12
8.95
9.01
9.01
20,580
Mar 31, 2026
9.05
9.05
8.86
9.03
9.03
38,220
Mar 30, 2026
8.87
9.04
8.86
9.04
9.04
48,405
Mar 27, 2026
8.77
8.84
8.59
8.80
8.80
15,960
Mar 26, 2026
8.61
8.82
8.61
8.77
8.77
27,720
Mar 25, 2026
8.92
8.92
8.64
8.69
8.69
39,480
Mar 24, 2026
8.77
8.94
8.75
8.80
8.80
31,080
Mar 23, 2026
9.19
9.30
8.66
8.89
8.89
91,665
Mar 20, 2026
8.87
9.03
8.70
9.03
9.03
165,270
Mar 19, 2026
8.81
9.14
8.80
8.90
8.90
43,155
Mar 18, 2026
9.14
9.14
8.88
8.88
8.88
33,705
Mar 17, 2026
8.83
9.19
8.72
9.14
9.14
41,370
Mar 16, 2026
8.22
8.80
8.00
8.78
8.78
126,735
Mar 13, 2026
8.26
8.30
8.08
8.13
8.13
38,010
Mar 12, 2026
8.25
8.34
8.20
8.26
8.26
36,225
Mar 11, 2026
8.25
8.36
8.25
8.30
8.30
16,065
Mar 10, 2026
8.48
8.54
8.21
8.24
8.24
27,720
Mar 9, 2026
8.50
8.69
8.33
8.50
8.50
22,155
Mar 6, 2026
8.53
8.68
8.36
8.57
8.57
53,025
Mar 5, 2026
8.76
8.81
8.62
8.72
8.72
9,135
Mar 4, 2026
8.99
9.04
8.85
8.88
8.88
32,130
Mar 3, 2026
8.63
8.97
8.63
8.91
8.91
23,625
Mar 2, 2026
8.55
8.96
8.43
8.83
8.83
54,390
Feb 27, 2026
8.69
8.80
8.61
8.63
8.63
25,830
Feb 26, 2026
8.72
8.83
8.64
8.77
8.77
30,240
Feb 25, 2026
8.38
8.71
8.37
8.65
8.65
84,420
Feb 24, 2026
8.33
8.39
8.30
8.31
8.31
8,400
Feb 23, 2026
8.32
8.41
8.30
8.30
8.30
42,315
Feb 20, 2026
8.45
8.54
8.33
8.48
8.48
26,145
Feb 19, 2026
8.58
8.58
8.39
8.45
8.45
20,580
Feb 18, 2026
8.60
8.81
8.43
8.57
8.57
31,185
Feb 17, 2026
8.62
8.89
8.62
8.69
8.69
13,125
Feb 13, 2026
8.84
8.88
8.67
8.76
8.76
24,465
Feb 12, 2026
9.04
9.05
8.76
8.90
8.90
103,950
Feb 11, 2026
8.67
9.03
8.38
8.90
8.90
52,710
Feb 10, 2026
8.50
8.64
8.46
8.57
8.57
21,630
Feb 9, 2026
8.50
8.63
8.47
8.57
8.57
13,755
Feb 6, 2026
8.46
8.64
8.29
8.50
8.50
63,210
Feb 5, 2026
8.32
8.46
8.32
8.33
8.33
18,165
Feb 4, 2026
8.48
8.48
8.30
8.46
8.46
25,305
Feb 3, 2026
8.43
8.47
8.26
8.43
8.43
17,430
Feb 2, 2026
8.40
8.50
8.37
8.49
8.49
54,180
Jan 30, 2026
8.28
8.45
8.21
8.40
8.40
34,020
Jan 29, 2026
8.44
8.61
8.23
8.40
8.40
16,065
Jan 28, 2026
8.39
8.44
8.10
8.12
8.12
72,030
Jan 27, 2026
8.40
8.72
8.39
8.48
8.48
12,180
Jan 26, 2026
8.49
8.50
8.38
8.39
8.39
24,045
Jan 23, 2026
8.46
8.55
8.39
8.42
8.42
28,350
Jan 22, 2026
8.81
8.84
8.50
8.50
8.50
23,940
Jan 21, 2026
8.28
8.78
8.28
8.78
8.78
53,865
Jan 20, 2026
8.32
8.47
8.26
8.29
8.29
16,905
Jan 16, 2026
8.59
8.59
8.46
8.46
8.46
26,775
Jan 15, 2026
8.54
8.59
8.51
8.59
8.59
15,855
Jan 14, 2026
8.42
8.52
8.40
8.49
8.49
13,650
Jan 13, 2026
8.49
8.49
8.27
8.29
8.29
13,755
Jan 12, 2026
8.39
8.55
8.39
8.50
8.50
10,185
Jan 9, 2026
8.17
8.55
8.16
8.43
8.43
30,975
Jan 8, 2026
8.09
8.34
7.98
8.19
8.19
16,695
Jan 7, 2026
8.37
8.37
8.00
8.13
8.13
39,585
Jan 6, 2026
8.31
8.44
8.17
8.37
8.37
34,755
Jan 5, 2026
8.28
8.49
8.28
8.31
8.31
25,935
Jan 2, 2026
8.59
8.70
8.21
8.27
8.27
61,110
Dec 31, 2025
8.69
8.81
8.49
8.58
8.58
57,435
Dec 30, 2025
8.79
8.90
8.66
8.77
8.77
25,620
Dec 29, 2025
8.57
8.79
8.50
8.77
8.77
76,020
Dec 26, 2025
8.78
8.88
8.57
8.67
8.67
11,340
Dec 24, 2025
8.65
8.82
8.46
8.64
8.64
15,645
Dec 23, 2025
8.54
8.69
8.37
8.55
8.55
21,525
Dec 22, 2025
8.75
8.81
8.52
8.61
8.61
35,280
Dec 19, 2025
8.70
8.97
8.57
8.80
8.80
185,535
Dec 18, 2025
9.01
9.01
8.69
8.69
8.69
55,020
Dec 17, 2025
8.84
8.99
8.76
8.96
8.96
26,355
Dec 16, 2025
8.57
9.04
8.57
8.94
8.94
40,635
Dec 15, 2025
8.42
9.04
8.42
8.99
8.99
31,605
Dec 12, 2025
8.62
8.71
8.53
8.58
8.58
30,240
Dec 11, 2025
8.42
8.70
8.27
8.54
8.54
61,740
Dec 10, 2025
8.21
8.55
8.11
8.49
8.49
66,150
Dec 9, 2025
8.15
8.20
8.10
8.16
8.16
31,920
Dec 8, 2025
8.11
8.24
8.10
8.12
8.12
24,990
Dec 5, 2025
8.31
8.35
8.12
8.12
8.12
31,605
Dec 4, 2025
8.37
8.37
8.25
8.32
8.32
15,120
Dec 3, 2025
8.28
8.40
8.16
8.37
8.37
82,950
Dec 2, 2025
8.19
8.33
8.15
8.28
8.28
21,630
Dec 1, 2025
8.20
8.24
8.11
8.21
8.21
14,910
Nov 28, 2025
8.30
8.30
8.15
8.23
8.23
15,015
Nov 26, 2025
8.10
8.32
8.08
8.29
8.29
38,430
Nov 25, 2025
7.85
8.19
7.80
8.18
8.18
29,610
Nov 24, 2025
7.94
7.96
7.70
7.76
7.76
25,410
Nov 21, 2025
7.55
7.99
7.39
7.94
7.94
34,335
Nov 20, 2025
7.63
7.84
7.47
7.55
7.55
31,290
Nov 19, 2025
7.43
7.54
7.33
7.49
7.49
26,460
Nov 18, 2025
7.38
7.51
7.38
7.42
7.42
15,960
Nov 17, 2025
7.76
7.85
7.38
7.39
7.39
47,040
Nov 14, 2025
7.84
7.99
7.70
7.80
7.80
23,205
Nov 13, 2025
7.68
7.95
7.68
7.88
7.88
15,330
Nov 12, 2025
7.79
7.83
7.72
7.76
7.76
17,220
Nov 11, 2025
7.79
7.79
7.68
7.79
7.79
5,985
Nov 10, 2025
7.71
7.72
7.61
7.70
7.70
7,770
Nov 7, 2025
7.60
7.66
7.52
7.59
7.59
24,465
Nov 6, 2025
7.71
7.81
7.53
7.64
7.64
41,160
Nov 5, 2025
7.66
7.75
7.61
7.72
7.72
20,580
Nov 4, 2025
7.62
7.74
7.54
7.58
7.58
22,155
Nov 3, 2025
7.63
7.84
7.52
7.71
7.71
38,220
