Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.04 +0.12 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2025 9.930 10.01 9.755 9.920 38,519 +0.11(+1.12%)
Jun 04, 2025 9.820 10.13 9.780 9.810 36,660 -0.06(-0.61%)
Jun 03, 2025 10.00 10.16 9.800 9.870 39,004 +0.02(+0.20%)
Jun 02, 2025 9.970 10.24 9.810 9.850 42,493 -0.01(-0.10%)
May 30, 2025 10.11 10.16 9.740 9.860 26,227 -0.24(-2.38%)
May 29, 2025 9.970 10.12 9.890 10.10 29,616 +0.23(+2.33%)
May 28, 2025 9.930 10.02 9.805 9.870 38,830 +0.02(+0.20%)
May 27, 2025 9.900 10.28 9.710 9.850 70,861 +0.13(+1.34%)
May 23, 2025 9.780 9.830 9.640 9.720 18,980 -0.08(-0.82%)
May 22, 2025 9.820 11.00 9.660 9.800 45,299 -0.02(-0.20%)
May 21, 2025 10.21 10.21 9.740 9.820 84,696 -0.53(-5.12%)
May 20, 2025 10.38 10.88 10.35 10.35 23,775 -0.03(-0.29%)
May 19, 2025 10.09 10.54 10.09 10.38 24,879 +0.18(+1.76%)
May 16, 2025 10.44 10.71 10.15 10.20 33,715 -0.36(-3.41%)
May 15, 2025 10.64 10.86 10.38 10.56 31,727 -0.05(-0.47%)
May 14, 2025 10.37 10.72 10.29 10.61 28,706 +0.25(+2.41%)
May 13, 2025 10.20 10.57 10.20 10.36 12,428 +0.10(+0.97%)
May 12, 2025 10.68 10.68 10.23 10.26 20,675 +0.01(+0.10%)
May 09, 2025 10.35 10.44 10.03 10.25 25,832 -0.10(-0.97%)
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 -0.37(-3.86%)
Apr 04, 2025 10.02 10.17 9.510 9.580 63,778 -0.73(-7.13%)
Apr 03, 2025 10.98 10.98 10.21 10.31 69,551 -1.04(-9.12%)
Apr 02, 2025 11.12 11.47 11.10 11.35 33,481 +0.15(+1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.