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 | -0.29 | -2.15453194651 | 13.46 | 13.46 | 12.805 | 25320 | 13.03938184 | CS |
| 4 | 0.86 | 6.98619008936 | 12.31 | 13.4699 | 12.15 | 32134 | 12.74687034 | CS |
| 12 | 0.55 | 4.35816164818 | 12.62 | 13.5855 | 11.2601 | 37383 | 12.60689838 | CS |
| 26 | 5.5 | 71.7079530639 | 7.67 | 13.5855 | 7.56 | 38310 | 10.94665495 | CS |
| 52 | 5.74205991 | 77.3035301904 | 7.42794009 | 13.5855 | 6.18995008 | 38342 | 9.17058571 | CS |
| 156 | 4.36302995 | 49.5406470696 | 8.80697005 | 13.5855 | 5.23339003 | 29488 | 8.20796023 | CS |
| 260 | 8.00009997 | 154.743804011 | 5.16990003 | 13.5855 | 3.41086422 | 33878 | 7.75424134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 13.17 | 0.08 | 0.61 | 13.16 | 13.25 | 13.08 | 30574 |
| 1739489700 | 13.09 | 0.18 | 1.39 | 12.93 | 13.23 | 12.83 | 26487 |
| 1739403300 | 12.91 | -0.02 | -0.15 | 12.99 | 13.14 | 12.805 | 27112 |
| 1739316900 | 12.93 | -0.21 | -1.60 | 13.2 | 13.2 | 12.92 | 23131 |
| 1739230500 | 13.14 | 0.01 | 0.08 | 13.21 | 13.23 | 13.09 | 23024 |
| 1738971300 | 13.13 | -0.33 | -2.45 | 13.33 | 13.33 | 13.06 | 26173 |
| 1738884900 | 13.46 | 0.65 | 5.07 | 12.85 | 13.4699 | 12.53 | 47460 |
| 1738798500 | 12.81 | 0.04 | 0.31 | 12.74 | 12.84 | 12.61 | 32569 |
| 1738712100 | 12.77 | 0.39 | 3.15 | 12.56 | 12.78 | 12.467 | 19981 |
| 1738625700 | 12.38 | 0.01 | 0.08 | 12.18 | 12.5 | 12.15 | 16083 |
| 1738366500 | 12.37 | 0.1 | 0.81 | 12.26 | 12.43 | 12.211 | 31550 |
| 1738280100 | 12.27 | -0.32 | -2.54 | 12.19 | 12.75 | 12.19 | 29959 |
| 1738193700 | 12.59 | -0.24 | -1.87 | 12.88 | 12.9399 | 12.42 | 42829 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
