Security National Financial Corporation (SNFCA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -0.435471100554 | 12.63 | 12.92 | 12.35 | 33635 | 12.68467679 | CS |
| 4 | 0.765 | 6.47756138865 | 11.81 | 12.92 | 11.2601 | 31367 | 12.19399927 | CS |
| 12 | 1.935 | 18.1860902256 | 10.64 | 13.5855 | 9.945 | 45102 | 12.10142204 | CS |
| 26 | 4.365 | 53.1668696711 | 8.21 | 13.5855 | 7.56 | 38358 | 10.528484 | CS |
| 52 | 4.5090189 | 55.9016794622 | 8.0659811 | 13.5855 | 6.18995008 | 44287 | 8.7562673 | CS |
| 156 | 4.26687995 | 51.3579476984 | 8.30812005 | 13.5855 | 5.23339003 | 31429 | 8.0795997 | CS |
| 260 | 7.24183997 | 135.788911813 | 5.33316003 | 13.5855 | 3.41086422 | 34904 | 7.6962296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 12.83 | 0.32 | 2.56 | 12.44 | 12.92 | 12.35 | 31633 |
| 1738020900 | 12.51 | -0.25 | -1.96 | 12.67 | 12.87 | 12.36 | 33964 |
| 1737761700 | 12.76 | 0.11 | 0.87 | 12.7 | 12.78 | 12.5 | 33877 |
| 1737675300 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1737588900 | 12.65 | 0.01 | 0.08 | 12.63 | 12.72 | 12.4759 | 35067 |
| 1737502500 | 12.64 | 0.31 | 2.51 | 12.3282 | 12.641 | 12.3282 | 44689 |
| 1737156900 | 12.33 | 0.18 | 1.48 | 12.31 | 12.42 | 12.17 | 47780 |
| 1737070500 | 12.15 | 0.51 | 4.38 | 11.6 | 12.24 | 11.595 | 37943 |
| 1736984100 | 11.64 | 0.33 | 2.92 | 11.47 | 11.699 | 11.44 | 44659 |
| 1736897700 | 11.31 | -0.17 | -1.48 | 11.51 | 11.51 | 11.2601 | 32803 |
| 1736811300 | 11.48 | -0.03 | -0.26 | 11.43 | 11.525 | 11.34 | 20222 |
| 1736552100 | 11.51 | -0.42 | -3.52 | 11.75 | 11.83 | 11.41 | 16752 |
| 1736379300 | 11.93 | -0.13 | -1.08 | 12.07 | 12.12 | 11.87 | 17554 |
| 1736292900 | 12.06 | -0.09 | -0.74 | 12.3154 | 12.3154 | 12.01 | 24503 |
| 1736206500 | 12.15 | 0.08 | 0.66 | 12.02 | 12.3 | 12.02 | 33331 |
| 1735947300 | 12.07 | -0.15 | -1.23 | 12.2957 | 12.2957 | 11.98 | 19872 |
| 1735860900 | 12.22 | 0.19 | 1.58 | 11.81 | 12.2583 | 11.81 | 27222 |
| 1735688100 | 12.03 | -0.09 | -0.74 | 12.04 | 12.21 | 11.97 | 12185 |
| 1735601700 | 12.12 | 0 | 0.00 | 11.9792 | 12.22 | 11.91 | 22725 |
| 1735342500 | 12.12 | 0.25 | 2.11 | 11.9 | 12.49 | 11.77 | 77181 |
| 1735256100 | 11.87 | 0.03 | 0.25 | 11.76 | 11.95 | 11.56 | 22018 |
| 1735077840 | 11.84 | -0.02 | -0.17 | 11.88 | 11.96 | 11.71 | 19650 |
| 1734996900 | 11.86 | 0.06 | 0.51 | 11.68 | 11.92 | 11.62 | 47482 |
| 1734737700 | 11.8 | -0.25 | -2.07 | 11.88 | 12.2999 | 11.75 | 93291 |
| 1734651300 | 12.05 | -0.07 | -0.58 | 12.47 | 12.47 | 11.77 | 38201 |
| 1734564900 | 12.12 | -0.42 | -3.35 | 12.65 | 12.65 | 12.08 | 29888 |
| 1734478500 | 12.54 | -0.25 | -1.95 | 12.69 | 12.72 | 12.451 | 20513 |
| 1734392100 | 12.79 | -0.04 | -0.31 | 12.74 | 12.96 | 12.53 | 28212 |
| 1734132900 | 12.83 | -0.27 | -2.06 | 12.79 | 12.955 | 12.72 | 26639 |
| 1734046500 | 13.1 | 0.03 | 0.23 | 12.745 | 13.1 | 12.5 | 38147 |
| 1733960100 | 13.07 | -0.03 | -0.23 | 13.0189 | 13.22 | 12.92 | 32462 |
| 1733873700 | 13.1 | 0.17 | 1.31 | 12.8903 | 13.29 | 12.8903 | 44501 |
| 1733787300 | 12.93 | -0.15 | -1.15 | 13.07 | 13.085 | 12.81 | 39546 |
| 1733528100 | 13.08 | -0.08 | -0.61 | 13.09 | 13.09 | 12.85 | 43486 |
| 1733441700 | 13.16 | -0.26 | -1.94 | 13.41 | 13.49 | 13.16 | 21117 |
| 1733355300 | 13.42 | 0.07 | 0.52 | 13.16 | 13.5855 | 13.16 | 30300 |
| 1733268900 | 13.35 | 0.05 | 0.38 | 13.325 | 13.5 | 13.1606 | 55510 |
| 1733182500 | 13.3 | 0.22 | 1.68 | 13.24 | 13.4 | 12.84 | 80347 |
| 1732917840 | 13.08 | 0.02 | 0.15 | 12.92 | 13.28 | 12.92 | 31091 |
| 1732750500 | 13.06 | 0 | 0.00 | 13.19 | 13.24 | 12.76 | 50456 |
| 1732664100 | 13.06 | 0.1 | 0.77 | 13.14 | 13.33 | 12.83 | 67743 |
| 1732577700 | 12.96 | 0.16 | 1.25 | 12.875 | 13.405 | 12.8312 | 104715 |
| 1732318500 | 12.8 | 0.18 | 1.43 | 12.4996 | 12.98 | 12.4996 | 58173 |
| 1732232100 | 12.62 | 0.66 | 5.52 | 11.96 | 12.72 | 11.78 | 94265 |
| 1732145700 | 11.96 | 0.16 | 1.36 | 11.71 | 11.96 | 11.5114 | 49063 |
| 1732059300 | 11.8 | 0 | 0.00 | 11.75 | 11.92 | 11.2 | 125015 |
| 1731972900 | 11.8 | 1.24 | 11.74 | 10.84 | 11.9257 | 10.84 | 117515 |
| 1731713700 | 10.56 | 0.02 | 0.19 | 10.54 | 10.74 | 10.47 | 39613 |
| 1731627300 | 10.54 | 0.47 | 4.67 | 10.03 | 10.635 | 9.945 | 164273 |
| 1731540900 | 10.07 | -0.13 | -1.27 | 10.08 | 10.26 | 10.0119 | 24438 |
| 1731454500 | 10.2 | 0 | 0.00 | 10.14 | 10.27 | 10.07 | 19532 |
| 1731368100 | 10.2 | 0.05 | 0.49 | 10.25 | 10.25 | 10.07 | 22262 |
| 1731108900 | 10.15 | -0.1 | -0.98 | 10.25 | 10.5338 | 10.04 | 23359 |
| 1731022500 | 10.25 | -0.08 | -0.77 | 10.47 | 10.47 | 10.1619 | 22718 |
| 1730936100 | 10.33 | 0.1 | 0.98 | 10.64 | 10.7599 | 10.14 | 96004 |
| 1730849700 | 10.23 | 0.16 | 1.59 | 10.09 | 10.39 | 10.0572 | 58990 |
| 1730763300 | 10.07 | 0.2 | 2.03 | 9.8699999 | 10.07 | 9.83 | 51390 |
| 1730500500 | 9.8699999 | 0.21 | 2.17 | 9.63 | 9.95 | 9.5201 | 26385 |
| 1730414100 | 9.66 | -0.37 | -3.64 | 9.74 | 9.81 | 9.63 | 26267 |
| 1730327700 | 10.025 | 0.02 | 0.15 | 10.2 | 10.2 | 9.97 | 28296 |
| 1730241300 | 10.01 | 0.19 | 1.93 | 9.65 | 10.09 | 9.65 | 31012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
