Security National Financial Corporation - Class A Common Stock (NQ:SNFCA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	10.04	10.45	9.980	10.35	22,165	+0.35(+3.50%)
May 07, 2025	10.00	10.10	9.875	10.00	27,286	-0.13(-1.28%)
May 06, 2025	10.16	10.54	10.11	10.13	28,962	-0.10(-0.98%)
May 05, 2025	10.65	10.92	10.21	10.23	31,061	-0.41(-3.85%)
May 02, 2025	10.23	10.65	10.09	10.64	22,716	+0.46(+4.52%)
May 01, 2025	10.25	10.50	10.18	10.18	22,034	-0.06(-0.59%)
Apr 30, 2025	9.960	10.24	9.830	10.24	33,478	+0.16(+1.59%)
Apr 29, 2025	9.970	10.18	9.970	10.08	35,592	+0.01(+0.10%)
Apr 28, 2025	9.750	10.08	9.695	10.07	37,103	+0.27(+2.76%)
Apr 25, 2025	9.780	10.03	9.640	9.800	17,384	+0.02(+0.20%)
Apr 24, 2025	9.620	9.810	9.610	9.780	25,789	+0.21(+2.19%)
Apr 23, 2025	9.690	10.00	9.460	9.570	47,823	+0.10(+1.00%)
Apr 22, 2025	9.270	9.780	9.270	9.475	34,420	+0.33(+3.67%)
Apr 21, 2025	8.910	9.290	8.910	9.140	61,596	+0.18(+2.01%)
Apr 17, 2025	9.140	9.215	8.910	8.960	39,842	-0.15(-1.65%)
Apr 16, 2025	9.240	9.300	9.040	9.110	29,443	-0.13(-1.41%)
Apr 15, 2025	9.180	9.480	9.120	9.240	30,037	+0.08(+0.87%)
Apr 14, 2025	9.270	9.510	9.040	9.160	34,763	+0.00(+0.00%)
Apr 11, 2025	9.250	9.340	8.920	9.160	48,175	-0.03(-0.33%)
Apr 10, 2025	9.500	9.611	8.965	9.190	36,368	-0.44(-4.57%)
Apr 09, 2025	9.030	9.730	8.917	9.630	64,062	+0.54(+5.94%)
Apr 08, 2025	9.350	9.422	8.820	9.090	72,130	-0.12(-1.30%)
Apr 07, 2025	8.620	9.470	7.690	9.210	126,650	-0.35(-3.66%)
Apr 04, 2025	10.02	10.17	9.522	9.560	40,030	-0.75(-7.32%)
Apr 03, 2025	10.98	10.98	10.21	10.31	69,551	-1.04(-9.12%)
Apr 02, 2025	11.12	11.46	11.12	11.35	33,481	+0.15(+1.34%)
Apr 01, 2025	12.09	12.09	11.06	11.20	56,428	-0.90(-7.44%)
Mar 31, 2025	11.75	12.33	11.51	12.10	73,273	-0.05(-0.41%)
Mar 28, 2025	12.51	12.59	12.01	12.15	29,296	-0.46(-3.65%)
Mar 27, 2025	12.72	12.74	12.50	12.61	41,657	-0.15(-1.18%)
Mar 26, 2025	12.61	12.85	12.61	12.76	17,377	+0.06(+0.47%)
Mar 25, 2025	12.59	12.76	12.59	12.70	25,792	+0.09(+0.71%)
Mar 24, 2025	12.82	12.95	12.49	12.61	32,682	-0.21(-1.64%)
Mar 21, 2025	12.78	13.00	12.65	12.82	34,632	-0.06(-0.47%)
Mar 20, 2025	12.46	12.88	12.46	12.88	24,185	+0.27(+2.14%)
Mar 19, 2025	12.39	12.64	12.39	12.61	24,980	+0.22(+1.78%)
Mar 18, 2025	12.15	12.42	12.12	12.39	21,752	+0.12(+0.98%)
Mar 17, 2025	12.08	12.48	12.08	12.27	30,004	+0.09(+0.74%)
Mar 14, 2025	12.16	12.28	12.00	12.18	14,920	+0.02(+0.16%)
Mar 13, 2025	12.18	12.35	12.02	12.16	36,654	-0.13(-1.06%)
Mar 12, 2025	12.11	12.34	12.00	12.29	31,049	+0.21(+1.74%)
Mar 11, 2025	12.00	12.16	11.91	12.08	36,651	+0.01(+0.08%)
Mar 10, 2025	12.32	12.39	12.07	12.07	40,289	-0.39(-3.13%)
Mar 07, 2025	12.32	12.60	12.12	12.46	31,504	+0.02(+0.16%)
Mar 06, 2025	12.46	12.48	12.01	12.44	34,706	-0.08(-0.64%)
Mar 05, 2025	12.31	12.73	12.00	12.52	25,605	+0.20(+1.62%)
Mar 04, 2025	12.69	12.69	12.18	12.32	45,749	-0.41(-3.22%)