Security National Financial Corporation (SNFCA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 4.6511627907 | 8.6 | 9 | 8.51 | 46386 | 8.76430276 | CS |
| 4 | 0.24 | 2.7397260274 | 8.76 | 9 | 8.41 | 29627 | 8.66118834 | CS |
| 12 | 1.3339849 | 17.4012819255 | 7.6660151 | 9.12 | 7.35 | 33131 | 8.22693717 | CS |
| 26 | 1.2863699 | 16.6765826637 | 7.7136301 | 9.12 | 6.18995008 | 40977 | 7.5698415 | CS |
| 52 | 1.1625709 | 14.8335746986 | 7.8374291 | 9.28482989 | 6.18995008 | 34757 | 7.68397219 | CS |
| 156 | 1.36305996 | 17.8482475031 | 7.63694004 | 9.48722005 | 5.23339003 | 27407 | 7.56561852 | CS |
| 260 | 4.41057997 | 96.1032100171 | 4.58942003 | 9.69583006 | 3.41086422 | 31633 | 7.31574471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 9 | 0.05 | 0.56 | 8.94 | 9.01 | 8.779 | 37313 |
| 1727217300 | 8.95 | 0.2 | 2.29 | 8.69 | 8.95 | 8.69 | 56203 |
| 1727130900 | 8.75 | 0 | 0.00 | 8.83 | 8.83 | 8.68 | 25436 |
| 1726871700 | 8.75 | 0.05 | 0.57 | 8.76 | 8.85 | 8.7 | 85689 |
| 1726785300 | 8.7 | 0.13 | 1.52 | 8.63 | 8.7499 | 8.63 | 28500 |
| 1726698900 | 8.57 | -0.02 | -0.23 | 8.6 | 8.75 | 8.51 | 36102 |
| 1726612500 | 8.59 | -0.1 | -1.15 | 8.71 | 8.71 | 8.58 | 16287 |
| 1726526100 | 8.69 | 0.04 | 0.46 | 8.64 | 8.69 | 8.46 | 17874 |
| 1726266900 | 8.65 | 0.05 | 0.58 | 8.6 | 8.68 | 8.4304 | 27046 |
| 1726180500 | 8.6 | 0.1 | 1.18 | 8.48 | 8.65 | 8.48 | 21446 |
| 1726094100 | 8.5 | 0.03 | 0.35 | 8.5 | 8.6141 | 8.45 | 27564 |
| 1726007700 | 8.47 | -0.04 | -0.47 | 8.43 | 8.6 | 8.43 | 22075 |
| 1725921300 | 8.51 | 0.01 | 0.12 | 8.52 | 8.605 | 8.47 | 43495 |
| 1725662100 | 8.5 | -0.02 | -0.23 | 8.58 | 8.6199999 | 8.41 | 30952 |
| 1725575700 | 8.52 | -0.06 | -0.70 | 8.58 | 8.685 | 8.52 | 23545 |
| 1725489300 | 8.58 | 0.03 | 0.35 | 8.55 | 8.63 | 8.525 | 22710 |
| 1725402900 | 8.55 | -0.34 | -3.82 | 8.75 | 8.7899999 | 8.44 | 34745 |
| 1725057300 | 8.89 | 0.12 | 1.37 | 8.8699999 | 8.9693 | 8.82 | 13731 |
| 1724970900 | 8.77 | -0.08 | -0.90 | 8.8553 | 8.88 | 8.76 | 13899 |
| 1724884500 | 8.85 | 0.09 | 1.03 | 8.76 | 8.92 | 8.75 | 15622 |
| 1724798100 | 8.76 | -0.15 | -1.68 | 8.88 | 8.96 | 8.68 | 31318 |
| 1724711700 | 8.91 | -0.07 | -0.78 | 8.92 | 9.1199999 | 8.8876 | 28686 |
| 1724452500 | 8.98 | 0.23 | 2.63 | 8.81 | 9.075 | 8.7446 | 19873 |
| 1724366100 | 8.75 | -0.05 | -0.57 | 8.76 | 8.905 | 8.73 | 22272 |
| 1724279700 | 8.8 | 0.08 | 0.92 | 8.78 | 8.929 | 8.72 | 41294 |
| 1724193300 | 8.72 | 0.42 | 5.06 | 8.2899999 | 8.77 | 8.2375 | 65537 |
| 1724106900 | 8.3 | -0.2 | -2.35 | 8.33 | 8.39 | 8.1199999 | 66059 |
| 1723847700 | 8.5 | 0.32 | 3.91 | 8.16 | 8.57 | 8.11 | 69252 |
| 1723761300 | 8.18 | 0.22 | 2.76 | 7.99 | 8.23 | 7.98 | 33396 |
| 1723674900 | 7.96 | 0.28 | 3.65 | 7.67 | 7.97 | 7.56 | 36697 |
| 1723588500 | 7.68 | 0 | 0.00 | 7.71 | 7.8466 | 7.61 | 16932 |
| 1723502100 | 7.68 | -0.02 | -0.26 | 7.7 | 7.9 | 7.66 | 32964 |
| 1723242900 | 7.7 | -0.07 | -0.90 | 7.72 | 7.8538 | 7.68 | 22126 |
| 1723156500 | 7.77 | 0.08 | 1.04 | 7.68 | 7.77 | 7.65 | 21390 |
| 1723070100 | 7.69 | 0.07 | 0.92 | 7.65 | 7.744 | 7.65 | 13565 |
| 1722983700 | 7.62 | -0.04 | -0.52 | 7.67 | 7.68 | 7.595 | 34745 |
| 1722897300 | 7.66 | -0.17 | -2.17 | 7.53 | 7.83 | 7.53 | 39162 |
| 1722638100 | 7.83 | -0.12 | -1.51 | 7.78 | 7.88 | 7.76 | 29175 |
| 1722551700 | 7.95 | -0.3 | -3.64 | 8.27 | 8.27 | 7.61 | 77234 |
| 1722465300 | 8.25 | -0.04 | -0.48 | 8.2899999 | 8.45 | 8.134 | 27418 |
| 1722378900 | 8.2899999 | -0.09 | -1.07 | 8.4 | 8.44 | 8.26 | 45402 |
| 1722292500 | 8.38 | 0.23 | 2.82 | 8.21 | 8.4 | 8.115 | 58836 |
| 1722033300 | 8.15 | 0.18 | 2.26 | 8.1 | 8.17 | 7.99 | 37260 |
| 1721946900 | 7.97 | 0.12 | 1.53 | 7.85 | 8.15 | 7.77 | 24789 |
| 1721860500 | 7.85 | -0.06 | -0.76 | 7.86 | 7.91 | 7.81 | 18736 |
| 1721774100 | 7.91 | 0.08 | 1.02 | 7.81 | 7.95 | 7.6732 | 19746 |
| 1721687700 | 7.83 | 0.05 | 0.64 | 7.74 | 7.8899 | 7.69 | 31668 |
| 1721428500 | 7.78 | 0 | 0.00 | 7.75 | 7.8 | 7.73 | 15873 |
| 1721342100 | 7.78 | 0.02 | 0.26 | 7.71 | 7.8 | 7.67 | 23376 |
| 1721255700 | 7.76 | 0 | 0.00 | 7.76 | 7.86 | 7.7 | 36327 |
| 1721169300 | 7.76 | -0.02 | -0.26 | 7.77 | 7.83 | 7.72 | 19049 |
| 1721082900 | 7.78 | 0.01 | 0.13 | 7.76 | 7.92 | 7.7275 | 35013 |
| 1720823700 | 7.77 | 0.07 | 0.91 | 7.8 | 7.98 | 7.75 | 37346 |
| 1720737300 | 7.7 | 0.25 | 3.36 | 7.51 | 7.79 | 7.51 | 36555 |
| 1720650900 | 7.45 | -0.04 | -0.53 | 7.59 | 7.59 | 7.35 | 39439 |
| 1720564500 | 7.49 | -0.04 | -0.53 | 7.58 | 7.8 | 7.35 | 38481 |
| 1720478100 | 7.53 | -0.14 | -1.83 | 7.77 | 7.77 | 7.47 | 36251 |
| 1720218900 | 7.67 | -0.05 | -0.69 | 7.92 | 8.02 | 7.55 | 59460 |
| 1720040640 | 7.723153 | 0.14 | 1.88 | 7.666015 | 7.7516268 | 7.6136385 | 16796 |
| 1719959700 | 7.580308 | -0.17 | -2.21 | 7.751722 | 7.8850441 | 7.580308 | 55041 |
| 1719873300 | 7.751722 | 0.41 | 5.58 | 7.608877 | 7.8326675 | 7.608877 | 59735 |
| 1719614100 | 7.342233 | 0 | 0.00 | 7.342233 | 7.342233 | 7.342233 | 0 |
| 1719527700 | 7.342233 | -0.01 | -0.13 | 7.418417 | 7.42794 | 7.218434 | 78187 |
| 1719441300 | 7.351756 | 0.1 | 1.31 | 7.208911 | 7.6184 | 7.208911 | 90751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
