Free Trial

Security National Financial (SNFCA) Stock Chart & Stock Price History

→ LEAKED: Jeff Bezos' $330 Million Gamble (From Behind the Markets) (Ad)
Free SNFCA Stock Alerts
$8.04
+0.24 (+3.08%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Security National Financial Stock Price Performance

5 Day
Performance
+2.55%
1 Month
Performance
+23.69%
3 Month
Performance
-3.48%
6 Month
Performance
+0.69%
Year-To-Date
Performance
-10.67%
1 Year
Performance
-0.12%
Receive SNFCA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Security National Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.
A new breakthrough tech could add up to $20 trillion to the U.S. economy.

SNFCA Stock Chart for Saturday, June, 1, 2024

SNFCA Chart by TradingView

Security National Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$7.80$8.04
+3.08%		$8.17$7.8363,521 shs$185.16 million
05/30/2024$7.69$7.80
+1.43%		$7.81$7.5784,322 shs$179.63 million
05/29/2024$7.55$7.69
+1.85%		$7.79$7.4179,936 shs$177.09 million
05/28/2024$7.84$7.55
-3.70%		$7.81$7.42111,039 shs$173.88 million
05/27/2024$7.84$7.84$7.89$7.7848,100 shs$180.56 million
05/24/2024$7.86$7.84
-0.25%		$7.89$7.7848,126 shs$180.48 million
05/23/2024$8.28$7.86
-5.07%		$8.35$7.8278,245 shs$180.94 million
05/22/2024$8.40$8.28
-1.43%		$8.45$8.2434,814 shs$190.61 million
05/21/2024$8.34$8.40
+0.72%		$8.45$8.2779,237 shs$193.37 million
05/20/2024$7.86$8.34
+6.11%		$8.44$7.93129,872 shs$191.99 million
05/17/2024$7.79$7.86
+0.90%		$7.93$7.7242,719 shs$180.94 million
05/16/2024$7.81$7.79
-0.26%		$7.92$7.5951,067 shs$179.33 million
05/15/2024$7.55$7.81
+3.44%		$7.84$7.6380,204 shs$179.79 million
05/14/2024$6.66$7.55
+13.36%		$7.61$6.6391,984 shs$173.80 million
05/13/2024$6.75$6.66
-1.33%		$6.98$6.6184,593 shs$153.31 million
05/10/2024$6.80$6.75
-0.74%		$6.88$6.6453,900 shs$155.39 million
05/09/2024$6.65$6.80
+2.26%		$6.80$6.6140,154 shs$156.54 million
05/08/2024$6.58$6.65
+1.06%		$6.67$6.5345,983 shs$153.08 million
05/07/2024$6.70$6.58
-1.79%		$6.69$6.5030,201 shs$151.47 million
05/06/2024$6.59$6.70
+1.67%		$6.80$6.5434,909 shs$154.23 million
05/03/2024$6.57$6.59
+0.30%		$6.63$6.5524,386 shs$151.70 million
05/02/2024$6.50$6.57
+1.08%		$6.63$6.5121,520 shs$151.24 million
05/01/2024$6.58$6.50
-1.22%		$6.71$6.5048,433 shs$149.63 million
04/30/2024$6.69$6.58
-1.64%		$6.75$6.5347,067 shs$151.47 million
04/29/2024$6.72$6.69
-0.45%		$6.86$6.6413,889 shs$154.00 million
04/26/2024$6.67$6.72
+0.75%		$6.84$6.6015,923 shs$154.69 million
04/25/2024$6.81$6.67
-2.06%		$6.96$6.6724,682 shs$153.54 million
04/24/2024$6.55$6.81
+3.97%		$6.81$6.5148,608 shs$156.77 million
04/23/2024$6.58$6.55
-0.46%		$6.70$6.5311,841 shs$150.78 million
04/22/2024$6.62$6.58
-0.60%		$6.70$6.5231,613 shs$151.47 million
04/19/2024$6.62$6.62$6.66$6.5233,053 shs$152.39 million
04/18/2024$6.63$6.62
-0.15%		$6.67$6.5840,038 shs$152.39 million
04/17/2024$6.62$6.63
+0.15%		$6.74$6.5720,873 shs$152.62 million
04/16/2024$6.70$6.62
-1.19%		$6.81$6.5844,811 shs$152.39 million
04/15/2024$6.96$6.70
-3.74%		$6.91$6.6933,389 shs$154.23 million
04/12/2024$6.88$6.96
+1.16%		$6.96$6.8411,834 shs$160.22 million
04/11/2024$6.99$6.88
-1.57%		$6.93$6.8137,088 shs$158.38 million
04/10/2024$7.16$6.99
-2.37%		$7.05$6.8638,959 shs$160.91 million
04/09/2024$7.21$7.16
-0.69%		$7.27$6.9658,126 shs$164.82 million
04/08/2024$7.38$7.21
-2.30%		$7.34$7.1225,617 shs$165.97 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024$7.49$7.38
-1.47%		$7.47$7.3111,755 shs$169.59 million
04/04/2024$7.41$7.49
+1.08%		$7.86$7.3612,613 shs$172.12 million
04/03/2024$7.36$7.41
+0.68%		$7.53$7.3313,945 shs$170.28 million
04/02/2024$7.63$7.36
-3.54%		$7.66$7.2473,566 shs$169.13 million
04/01/2024$7.91$7.63
-3.54%		$7.91$7.5614,840 shs$175.34 million
03/29/2024$7.91$7.91$7.96$7.718,336 shs$181.77 million
03/28/2024$7.82$7.91
+1.15%		$7.96$7.718,336 shs$181.77 million
03/27/2024$7.62$7.82
+2.62%		$7.83$7.6512,539 shs$179.70 million
03/26/2024$7.78$7.62
-2.06%		$7.77$7.5617,207 shs$175.11 million
03/25/2024$7.99$7.78
-2.63%		$7.98$7.7227,908 shs$178.78 million
03/22/2024$8.22$7.99
-2.80%		$8.25$7.9410,381 shs$183.61 million
03/21/2024$8.07$8.22
+1.86%		$8.24$7.8421,201 shs$188.90 million
03/20/2024$7.93$8.07
+1.77%		$8.08$7.7719,075 shs$185.45 million
03/19/2024$7.66$7.93
+3.52%		$7.93$7.6116,627 shs$182.23 million
03/18/2024$8.30$7.66
-7.71%		$8.22$7.6663,453 shs$176.03 million
03/15/2024$7.97$8.30
+4.14%		$8.30$7.8367,018 shs$190.73 million
03/14/2024$8.12$7.97
-1.85%		$8.10$7.7612,905 shs$183.15 million
03/13/2024$8.19$8.12
-0.85%		$8.19$7.9014,087 shs$186.60 million
03/12/2024$8.02$8.19
+2.12%		$8.31$8.0210,204 shs$188.21 million
03/11/2024$8.17$8.02
-1.84%		$8.22$7.979,704 shs$184.30 million
03/08/2024$8.23$8.17
-0.73%		$8.31$8.086,520 shs$187.75 million
03/07/2024$8.08$8.23
+1.86%		$8.31$8.0410,647 shs$189.13 million
03/06/2024$8.05$8.08
+0.37%		$8.25$7.9611,037 shs$185.68 million
03/05/2024$8.03$8.05
+0.25%		$8.21$8.0011,146 shs$184.99 million
03/04/2024$8.33$8.03
-3.60%		$8.59$8.0323,222 shs$184.53 million
03/01/2024$8.62$8.33
-3.36%		$8.67$8.2618,426 shs$191.42 million
02/29/2024$8.27$8.62
+4.23%		$8.62$8.3014,142 shs$198.09 million

Related Companies:
This page (NASDAQ:SNFCA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders