SNFCA - SECURITY NATIONAL FINANCIAL CORP
12.16
-0.130 -1.069%
Share volume: 36,654
Last Updated: 03-13-2025
Banking/Financial Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$12.29
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $12.18 | $12.18 | $12.35 | $12.35 | $12.02 | $12.02 | $12.16 | $12.16 | 36,654 | $36,654.00 |
| 03-12-2025 | $12.11 | $12.11 | $12.34 | $12.34 | $12.00 | $12.00 | $12.29 | $12.29 | 31,049 | $31,049.00 |
| 03-11-2025 | $12.00 | $12.00 | $12.16 | $12.16 | $11.91 | $11.91 | $12.08 | $12.08 | 36,651 | $36,651.00 |
| 03-10-2025 | $12.32 | $12.32 | $12.39 | $12.39 | $12.07 | $12.07 | $12.07 | $12.07 | 40,289 | $40,289.00 |
| 03-07-2025 | $12.32 | $12.32 | $12.60 | $12.60 | $12.13 | $12.13 | $12.46 | $12.46 | 31,504 | $31,504.00 |
| 03-06-2025 | $12.46 | $12.46 | $12.48 | $12.48 | $12.01 | $12.01 | $12.44 | $12.44 | 34,706 | $34,706.00 |
| 03-05-2025 | $12.31 | $12.31 | $12.73 | $12.73 | $12.00 | $12.00 | $12.52 | $12.52 | 25,607 | $25,607.00 |
| 03-04-2025 | $12.69 | $12.69 | $12.69 | $12.69 | $12.18 | $12.18 | $12.32 | $12.32 | 45,749 | $45,749.00 |
| 03-03-2025 | $12.67 | $12.67 | $13.05 | $13.05 | $12.67 | $12.67 | $12.73 | $12.73 | 57,282 | $57,282.00 |
| 02-28-2025 | $12.57 | $12.57 | $12.78 | $12.78 | $12.57 | $12.57 | $12.66 | $12.66 | 17,184 | $17,184.00 |