MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNFCA — Security National Financial Co
NasdaqSecurity National Financial Co
$9.18
+0.14(+1.55%)
- O
- 9.02
- H
- 9.25
- L
- 9.02
- V
- 26.17K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$9.18
Period Return+0.51%
Period High$10.23
Period Low$7.33
Avg Daily Volume43.3K
Total Trading Days365
SNFCA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $9.02 | $9.25 | $9.02 | $9.18 | +$0.14 | +1.55% | 26,166 | $9.16 | $9.02 $9.25 |
| Oct 7, 2026 | $8.96 | $9.09 | $8.96 | $9.04 | +$0.00 | +0.00% | 21,787 | $9.04 | $8.96 $9.09 |
| Oct 6, 2026 | $9.13 | $9.16 | $8.92 | $9.04 | $-0.09 | -0.99% | 17,674 | $9.04 | $8.92 $9.16 |
| Oct 5, 2026 | $9.01 | $9.30 | $8.76 | $9.13 | +$0.06 | +0.66% | 34,807 | $9.13 | $8.76 $9.30 |
| Oct 2, 2026 | $8.84 | $9.08 | $8.84 | $9.07 | +$0.27 | +3.07% | 38,342 | $9.00 | $8.84 $9.08 |
| Oct 1, 2026 | $8.71 | $8.82 | $8.64 | $8.80 | +$0.10 | +1.15% | 33,153 | $8.79 | $8.64 $8.82 |
| Sep 30, 2026 | $8.80 | $8.80 | $8.69 | $8.70 | $-0.10 | -1.14% | 18,600 | $8.72 | $8.69 $8.80 |
| Sep 29, 2026 | $8.79 | $8.81 | $8.72 | $8.80 | +$0.00 | +0.00% | 18,515 | $8.79 | $8.72 $8.81 |
| Sep 28, 2026 | $8.70 | $8.81 | $8.70 | $8.80 | +$0.06 | +0.69% | 27,346 | $8.77 | $8.70 $8.81 |
| Sep 25, 2026 | $8.60 | $8.81 | $8.60 | $8.74 | +$0.07 | +0.81% | 41,503 | $8.75 | $8.60 $8.81 |
| Sep 24, 2026 | $8.65 | $8.75 | $8.60 | $8.67 | +$0.05 | +0.58% | 24,160 | $8.69 | $8.60 $8.75 |
| Sep 23, 2026 | $8.71 | $8.80 | $8.59 | $8.62 | $-0.18 | -2.05% | 25,809 | $8.64 | $8.59 $8.80 |
| Sep 22, 2026 | $8.81 | $8.81 | $8.65 | $8.80 | +$0.01 | +0.11% | 18,051 | $8.76 | $8.65 $8.81 |
| Sep 21, 2026 | $8.74 | $8.80 | $8.61 | $8.79 | +$0.08 | +0.92% | 39,306 | $8.75 | $8.61 $8.80 |
| Sep 18, 2026 | $8.58 | $8.85 | $8.56 | $8.71 | +$0.06 | +0.69% | 95,072 | $8.69 | $8.56 $8.85 |
| Sep 17, 2026 | $8.74 | $8.74 | $8.60 | $8.65 | $-0.02 | -0.23% | 17,700 | $8.64 | $8.60 $8.74 |
| Sep 16, 2026 | $8.83 | $8.83 | $8.67 | $8.67 | $-0.14 | -1.59% | 30,841 | $8.74 | $8.67 $8.83 |
| Sep 15, 2026 | $8.74 | $8.84 | $8.70 | $8.81 | +$0.09 | +1.03% | 47,361 | $8.80 | $8.70 $8.84 |
| Sep 14, 2026 | $8.81 | $8.89 | $8.64 | $8.72 | $-0.07 | -0.80% | 31,726 | $8.73 | $8.64 $8.89 |
| Sep 11, 2026 | $8.83 | $8.88 | $8.66 | $8.79 | +$0.00 | +0.00% | 16,024 | $8.78 | $8.66 $8.88 |
| Sep 10, 2026 | $8.67 | $8.82 | $8.65 | $8.79 | +$0.10 | +1.15% | 23,997 | $8.74 | $8.65 $8.82 |
| Sep 9, 2026 | $8.72 | $8.79 | $8.69 | $8.69 | $-0.08 | -0.91% | 20,523 | $8.73 | $8.69 $8.79 |
| Sep 8, 2026 | $9.00 | $9.01 | $8.71 | $8.77 | $-0.26 | -2.88% | 26,368 | $8.84 | $8.71 $9.01 |
| Sep 4, 2026 | $8.89 | $9.04 | $8.81 | $9.03 | +$0.15 | +1.69% | 19,543 | $8.95 | $8.81 $9.04 |
| Sep 3, 2026 | $8.86 | $8.94 | $8.69 | $8.88 | +$0.06 | +0.68% | 22,718 | $8.85 | $8.69 $8.94 |
| Sep 2, 2026 | $8.76 | $8.90 | $8.76 | $8.82 | +$0.10 | +1.15% | 30,073 | $8.83 | $8.76 $8.90 |
| Sep 1, 2026 | $8.67 | $8.83 | $8.64 | $8.72 | +$0.02 | +0.23% | 24,908 | $8.72 | $8.64 $8.83 |
| Aug 31, 2026 | $8.76 | $8.85 | $8.66 | $8.70 | $-0.10 | -1.14% | 25,716 | $8.80 | $8.66 $8.85 |
| Aug 28, 2026 | $8.75 | $9.05 | $8.69 | $8.80 | +$0.06 | +0.69% | 18,589 | $8.91 | $8.69 $9.05 |
| Aug 27, 2026 | $8.67 | $8.84 | $8.66 | $8.74 | +$0.01 | +0.11% | 17,582 | $8.75 | $8.66 $8.84 |