Security National Financial Stock Price History
NASDAQ: SNFCAFinanceFinance: Consumer ServicesUSD
9.180.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SNFCA price history at a glance
The price history for Security National Financial (SNFCA) on this page begins on August 10, 1987, when the stock closed at $1.31; it most recently closed at $9.18 on October 5, 2026. The highest price in this record is $12.33, reached on December 2, 2024; the latest close is 25.5% below that peak. Across the 38 complete calendar years in the table, SNFCA finished higher in 21 and lower in 17. Its best year was 2012 (+561.6%) and its worst was 1990 (-75.0%).
Over roughly 39 years the share price changed +601.5%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, SNFCA has gained 17.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $12.33
- Date of high
- Dec 2, 2024
- Low since 1987
- $0.2099
- Date of low
- Dec 3, 1990
- 52-week high
- $10.23
- 52-week low
- $7.33
- Last close
- $9.18
SNFCA returns
1 week
+1.21%
1 month
+5.64%
3 months
-4.87%
6 months
+0.93%
Year to date
+6.98%
1 year
+17.26%
3 years
+39.28%
5 years
+42.88%
SNFCA price return, excluding dividends.
SNFCA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.18 | +11.05% |
| 2025 | 8.27 | -24.49% |
| 2024 | 10.95 | +40.82% |
| 2023 | 7.77 | +29.45% |
| 2022 | 6.01 | -16.68% |
| 2021 | 7.21 | +15.69% |
| 2020 | 6.23 | +40.10% |
| 2019 | 4.45 | +17.63% |
| 2018 | 3.78 | +6.40% |
| 2017 | 3.55 | -19.23% |
| 2016 | 4.40 | -0.76% |
| 2015 | 4.43 | +17.77% |
| 2014 | 3.76 | +30.19% |
| 2013 | 2.89 | -51.85% |
| 2012 | 6.00 | +561.60% |
| 2011 | 0.9076 | -14.43% |
| 2010 | 1.06 | -41.51% |
| 2009 | 1.81 | +116.63% |
| 2008 | 0.837 | -55.54% |
| 2007 | 1.88 | -21.54% |
| 2006 | 2.40 | +51.97% |
| 2005 | 1.58 | +20.54% |
| 2004 | 1.31 | -55.87% |
| 2003 | 2.97 | +32.09% |
| 2002 | 2.25 | +166.39% |
| 2001 | 0.8435 | +6.70% |
| 2000 | 0.7905 | -29.67% |
| 1999 | 1.12 | +24.28% |
| 1998 | 0.9044 | -23.21% |
| 1997 | 1.18 | -2.29% |
| 1996 | 1.21 | -12.09% |
| 1995 | 1.37 | +18.81% |
| 1994 | 1.15 | +66.26% |
| 1993 | 0.6941 | +49.98% |
| 1992 | 0.4628 | -11.58% |
| 1991 | 0.5234 | +149.36% |
| 1990 | 0.2099 | -75.00% |
| 1989 | 0.8395 | +17.61% |
| 1988 | 0.7138 | -3.23% |
| 1987* | 0.7376 | -43.64% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
SNFCA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.12 | 9.30 | 9.12 | 9.18 | 0.00% | |
| 9.02 | 9.25 | 9.02 | 9.18 | +1.55% | |
| 8.96 | 9.09 | 8.96 | 9.04 | 0.00% | |
| 9.13 | 9.16 | 8.92 | 9.04 | -0.99% | |
| 9.01 | 9.30 | 8.76 | 9.13 | +0.66% | |
| 8.84 | 9.08 | 8.84 | 9.07 | +3.07% | |
| 8.71 | 8.82 | 8.64 | 8.80 | +1.15% | |
| 8.80 | 8.80 | 8.69 | 8.70 | -1.14% | |
| 8.79 | 8.81 | 8.72 | 8.80 | 0.00% | |
| 8.70 | 8.81 | 8.70 | 8.80 | +0.69% | |
| 8.60 | 8.81 | 8.60 | 8.74 | +0.81% | |
| 8.65 | 8.75 | 8.60 | 8.67 | +0.58% | |
| 8.71 | 8.80 | 8.59 | 8.62 | -2.05% | |
| 8.81 | 8.81 | 8.65 | 8.80 | +0.11% | |
| 8.74 | 8.80 | 8.61 | 8.79 | +0.92% | |
| 8.58 | 8.85 | 8.56 | 8.71 | +0.69% | |
| 8.74 | 8.74 | 8.60 | 8.65 | -0.23% | |
| 8.83 | 8.83 | 8.67 | 8.67 | -1.59% | |
| 8.74 | 8.84 | 8.70 | 8.81 | +1.03% | |
| 8.81 | 8.89 | 8.64 | 8.72 | -0.80% | |
| 8.83 | 8.88 | 8.66 | 8.79 | 0.00% | |
| 8.67 | 8.82 | 8.65 | 8.79 | +1.15% | |
| 8.72 | 8.79 | 8.69 | 8.69 | -0.91% | |
| 9.00 | 9.01 | 8.71 | 8.77 | -2.88% | |
| 8.89 | 9.04 | 8.81 | 9.03 | +1.69% | |
| 8.86 | 8.94 | 8.69 | 8.88 | +0.68% | |
| 8.76 | 8.90 | 8.76 | 8.82 | +1.15% | |
| 8.67 | 8.83 | 8.64 | 8.72 | +0.23% | |
| 8.76 | 8.85 | 8.66 | 8.70 | -1.14% | |
| 8.75 | 9.05 | 8.69 | 8.80 | +0.69% | |
| 8.67 | 8.84 | 8.66 | 8.74 | +0.11% | |
| 8.69 | 8.79 | 8.61 | 8.73 | 0.00% | |
| 8.76 | 8.96 | 8.73 | 8.73 | -0.80% | |
| 9.04 | 9.04 | 8.79 | 8.80 | -1.79% | |
| 8.92 | 9.03 | 8.79 | 8.96 | +1.13% | |
| 8.81 | 8.90 | 8.62 | 8.86 | -0.45% | |
| 8.67 | 9.00 | 8.67 | 8.90 | +3.85% | |
| 8.60 | 8.88 | 8.51 | 8.57 | -0.35% | |
| 9.21 | 9.21 | 8.60 | 8.60 | -7.33% | |
| 9.24 | 9.38 | 9.21 | 9.28 | +0.43% | |
| 9.38 | 9.38 | 9.22 | 9.24 | -0.65% | |
| 9.40 | 9.56 | 9.26 | 9.30 | -0.11% | |
| 9.32 | 9.43 | 9.11 | 9.31 | -0.11% | |
| 9.58 | 9.62 | 9.30 | 9.32 | -3.32% | |
| 9.46 | 9.65 | 9.43 | 9.64 | +0.10% | |
| 9.35 | 9.66 | 9.35 | 9.63 | +1.69% | |
| 9.67 | 9.67 | 9.39 | 9.47 | -2.07% | |
| 9.75 | 9.86 | 9.63 | 9.67 | -0.31% | |
| 9.41 | 9.70 | 9.41 | 9.70 | +3.52% | |
| 9.40 | 9.55 | 9.20 | 9.37 | -0.32% | |
| 9.35 | 9.53 | 9.32 | 9.40 | -1.16% | |
| 9.71 | 9.71 | 9.49 | 9.51 | -1.55% | |
| 9.66 | 9.84 | 9.61 | 9.66 | +0.73% | |
| 9.45 | 9.66 | 9.41 | 9.59 | +1.16% | |
| 9.82 | 9.82 | 9.33 | 9.48 | +1.61% | |
| 9.27 | 9.38 | 9.12 | 9.33 | -0.64% | |
| 9.46 | 9.46 | 9.26 | 9.39 | -1.16% | |
| 9.46 | 9.55 | 9.35 | 9.50 | +0.53% | |
| 9.80 | 9.86 | 9.31 | 9.45 | -3.67% | |
| 9.93 | 10.23 | 9.80 | 9.81 | -1.41% | |
| 9.98 | 10.09 | 9.93 | 9.95 | -0.30% | |
| 9.79 | 9.99 | 9.77 | 9.98 | +2.78% | |
| 9.83 | 9.84 | 9.54 | 9.71 | -0.31% | |
| 9.70 | 9.79 | 9.49 | 9.74 | +0.93% | |
| 9.85 | 9.85 | 9.48 | 9.65 | +1.43% | |
| 9.58 | 9.58 | 9.48 | 9.51 | -0.20% | |
| 9.41 | 9.53 | 9.26 | 9.53 | +0.30% | |
| 9.52 | 9.62 | 9.43 | 9.50 | 0.00% | |
| 9.31 | 9.51 | 9.31 | 9.50 | +2.68% | |
| 9.31 | 9.31 | 9.15 | 9.26 | -0.72% | |
| 9.27 | 9.45 | 9.26 | 9.32 | +1.03% | |
| 9.26 | 9.38 | 9.17 | 9.23 | -1.02% | |
| 9.42 | 9.66 | 9.20 | 9.32 | -1.41% | |
| 9.18 | 9.51 | 9.18 | 9.46 | +3.55% | |
| 9.24 | 9.24 | 9.05 | 9.13 | -0.62% | |
| 9.22 | 9.30 | 9.14 | 9.19 | +0.31% | |
| 9.01 | 9.23 | 8.96 | 9.16 | +1.91% | |
| 9.13 | 9.22 | 8.90 | 8.99 | -1.26% | |
| 9.00 | 9.20 | 8.95 | 9.10 | +1.06% | |
| 8.99 | 9.16 | 8.90 | 9.01 | -0.53% | |
| 9.10 | 9.32 | 9.02 | 9.06 | 0.00% | |
| 9.10 | 9.24 | 8.98 | 9.06 | -0.73% | |
| 9.00 | 9.31 | 9.00 | 9.12 | +1.05% | |
| 9.17 | 9.17 | 9.00 | 9.03 | -1.66% | |
| 9.07 | 9.31 | 9.07 | 9.18 | +1.05% | |
| 8.84 | 9.30 | 8.84 | 9.09 | +2.58% | |
| 9.10 | 9.17 | 8.78 | 8.86 | -3.53% | |
| 8.90 | 9.22 | 8.90 | 9.18 | +2.44% | |
| 8.92 | 9.02 | 8.91 | 8.96 | +1.95% | |
| 8.98 | 9.09 | 8.78 | 8.79 | -3.35% | |
| 8.92 | 9.23 | 8.92 | 9.10 | +0.95% | |
| 9.16 | 9.23 | 8.99 | 9.01 | -2.47% | |
| 8.91 | 9.25 | 8.91 | 9.24 | +2.65% | |
| 8.80 | 9.00 | 8.80 | 9.00 | +1.39% | |
| 8.91 | 9.02 | 8.79 | 8.88 | -0.53% | |
| 8.90 | 9.16 | 8.88 | 8.92 | +0.21% | |
| 8.91 | 9.15 | 8.77 | 8.90 | -0.74% | |
| 8.89 | 9.18 | 8.89 | 8.97 | 0.00% | |
| 8.85 | 9.18 | 8.85 | 8.97 | +0.86% | |
| 8.97 | 9.14 | 8.86 | 8.90 | -1.79% | |
| 8.73 | 9.29 | 8.64 | 9.06 | +3.14% | |
| 9.00 | 9.02 | 8.78 | 8.78 | -3.35% | |
| 8.95 | 9.13 | 8.95 | 9.09 | +1.27% | |
| 9.07 | 9.07 | 8.81 | 8.97 | -2.18% | |
| 9.11 | 9.28 | 8.59 | 9.17 | +0.84% | |
| 9.37 | 9.37 | 8.97 | 9.10 | -3.24% | |
| 9.39 | 9.48 | 9.21 | 9.40 | -0.30% | |
| 9.33 | 9.47 | 9.21 | 9.43 | +0.71% | |
| 9.30 | 9.36 | 9.19 | 9.36 | +0.72% | |
| 9.34 | 9.35 | 9.14 | 9.30 | +0.51% | |
| 9.41 | 9.48 | 9.10 | 9.25 | -1.72% | |
| 9.28 | 9.47 | 9.08 | 9.41 | +0.82% | |
| 9.07 | 9.33 | 9.01 | 9.33 | +1.98% | |
| 9.40 | 9.40 | 9.05 | 9.15 | -2.73% | |
| 9.27 | 9.41 | 9.21 | 9.41 | +2.07% | |
| 9.34 | 9.44 | 9.16 | 9.22 | -2.22% | |
| 9.31 | 9.47 | 9.25 | 9.43 | +0.51% | |
| 9.41 | 9.45 | 9.27 | 9.38 | +0.20% | |
| 9.30 | 9.47 | 9.30 | 9.36 | +0.72% | |
| 9.35 | 9.41 | 9.29 | 9.30 | -1.11% | |
| 9.32 | 9.46 | 9.32 | 9.40 | +0.10% | |
| 9.26 | 9.46 | 9.14 | 9.39 | +2.18% | |
| 9.16 | 9.19 | 9.05 | 9.19 | -0.31% | |
| 9.15 | 9.27 | 9.10 | 9.22 | +0.41% | |
| 9.17 | 9.32 | 9.11 | 9.18 | -0.41% | |
| 9.14 | 9.22 | 9.07 | 9.22 | +1.36% | |
| 9.18 | 9.21 | 9.10 | 9.10 | -1.55% | |
| 9.13 | 9.24 | 9.06 | 9.24 | 0.00% | |
| 9.20 | 9.33 | 9.17 | 9.24 | +2.00% | |
| 9.14 | 9.24 | 8.86 | 9.06 | -0.94% | |
| 9.07 | 9.31 | 9.03 | 9.14 | +0.63% | |
| 8.95 | 9.10 | 8.89 | 9.09 | +0.85% | |
| 8.98 | 9.12 | 8.95 | 9.01 | -0.21% | |
| 9.05 | 9.05 | 8.86 | 9.03 | -0.11% | |
| 8.87 | 9.04 | 8.86 | 9.04 | +2.71% | |
| 8.77 | 8.84 | 8.59 | 8.80 | +0.33% | |
| 8.61 | 8.82 | 8.61 | 8.77 | +0.99% | |
| 8.92 | 8.92 | 8.64 | 8.69 | -1.30% | |
| 8.77 | 8.94 | 8.75 | 8.80 | -0.96% | |
| 9.19 | 9.30 | 8.66 | 8.89 | -1.58% | |
| 8.87 | 9.03 | 8.70 | 9.03 | +1.50% | |
| 8.81 | 9.14 | 8.80 | 8.90 | +0.21% | |
| 9.14 | 9.14 | 8.88 | 8.88 | -2.92% | |
| 8.83 | 9.19 | 8.72 | 9.14 | +4.12% | |
| 8.22 | 8.80 | 8.00 | 8.78 | +7.96% | |
| 8.26 | 8.30 | 8.08 | 8.13 | -1.50% | |
| 8.25 | 8.34 | 8.20 | 8.26 | -0.57% | |
| 8.25 | 8.36 | 8.25 | 8.30 | +0.81% | |
| 8.48 | 8.54 | 8.21 | 8.24 | -3.14% | |
| 8.50 | 8.69 | 8.33 | 8.50 | -0.78% | |
| 8.53 | 8.68 | 8.36 | 8.57 | -1.75% | |
| 8.76 | 8.81 | 8.62 | 8.72 | -1.72% | |
| 8.99 | 9.04 | 8.85 | 8.88 | -0.43% | |
| 8.63 | 8.97 | 8.63 | 8.91 | +0.97% | |
| 8.55 | 8.96 | 8.43 | 8.83 | +2.32% | |
| 8.69 | 8.80 | 8.61 | 8.63 | -1.63% | |
| 8.72 | 8.83 | 8.64 | 8.77 | +1.43% | |
| 8.38 | 8.71 | 8.37 | 8.65 | +4.01% | |
| 8.33 | 8.39 | 8.30 | 8.31 | +0.23% | |
| 8.32 | 8.41 | 8.30 | 8.30 | -2.14% | |
| 8.45 | 8.54 | 8.33 | 8.48 | +0.34% | |
| 8.58 | 8.58 | 8.39 | 8.45 | -1.44% | |
| 8.60 | 8.81 | 8.43 | 8.57 | -1.32% | |
| 8.62 | 8.89 | 8.62 | 8.69 | -0.87% | |
| 8.84 | 8.88 | 8.67 | 8.76 | -1.50% | |
| 9.04 | 9.05 | 8.76 | 8.90 | -0.11% | |
| 8.67 | 9.03 | 8.38 | 8.90 | +3.89% | |
| 8.50 | 8.64 | 8.46 | 8.57 | 0.00% | |
| 8.50 | 8.63 | 8.47 | 8.57 | +0.90% | |
| 8.46 | 8.64 | 8.29 | 8.50 | +1.94% | |
| 8.32 | 8.46 | 8.32 | 8.33 | -1.46% | |
| 8.48 | 8.48 | 8.30 | 8.46 | +0.34% | |
| 8.43 | 8.47 | 8.26 | 8.43 | -0.67% | |
| 8.40 | 8.50 | 8.37 | 8.49 | +1.02% | |
| 8.28 | 8.45 | 8.21 | 8.40 | 0.00% | |
| 8.44 | 8.61 | 8.23 | 8.40 | +3.40% | |
| 8.39 | 8.44 | 8.10 | 8.12 | -4.16% | |
| 8.40 | 8.72 | 8.39 | 8.48 | +1.02% | |
| 8.49 | 8.50 | 8.38 | 8.39 | -0.34% | |
| 8.46 | 8.55 | 8.39 | 8.42 | -0.90% | |
| 8.81 | 8.84 | 8.50 | 8.50 | -3.25% | |
| 8.28 | 8.78 | 8.28 | 8.78 | +5.98% | |
| 8.32 | 8.47 | 8.26 | 8.29 | -2.03% | |
| 8.59 | 8.59 | 8.46 | 8.46 | -1.55% | |
| 8.54 | 8.59 | 8.51 | 8.59 | +1.24% | |
| 8.42 | 8.52 | 8.40 | 8.49 | +2.41% | |
| 8.49 | 8.49 | 8.27 | 8.29 | -2.58% | |
| 8.39 | 8.55 | 8.39 | 8.50 | +0.90% | |
| 8.17 | 8.55 | 8.16 | 8.43 | +2.91% | |
| 8.09 | 8.34 | 7.98 | 8.19 | +0.70% | |
| 8.37 | 8.37 | 8.00 | 8.13 | -2.84% | |
| 8.31 | 8.44 | 8.17 | 8.37 | +0.69% | |
| 8.28 | 8.49 | 8.28 | 8.31 | +0.58% | |
| 8.59 | 8.70 | 8.21 | 8.27 | -3.66% | |
| 8.69 | 8.81 | 8.49 | 8.58 | -2.17% | |
| 8.79 | 8.90 | 8.66 | 8.77 | 0.00% | |
| 8.57 | 8.79 | 8.50 | 8.77 | +1.21% | |
| 8.78 | 8.88 | 8.57 | 8.67 | +0.33% | |
| 8.65 | 8.82 | 8.46 | 8.64 | +1.00% | |
| 8.54 | 8.69 | 8.37 | 8.55 | -0.66% | |
| 8.75 | 8.81 | 8.52 | 8.61 | -2.16% | |
| 8.70 | 8.97 | 8.57 | 8.80 | +1.32% | |
| 9.01 | 9.01 | 8.69 | 8.69 | -3.08% | |
| 8.84 | 8.99 | 8.76 | 8.96 | +0.21% | |
| 8.57 | 9.04 | 8.57 | 8.94 | -0.53% | |
| 8.42 | 9.04 | 8.42 | 8.99 | +4.77% | |
| 8.62 | 8.71 | 8.53 | 8.58 | +0.45% | |
| 8.42 | 8.70 | 8.27 | 8.54 | +0.67% | |
| 8.21 | 8.55 | 8.11 | 8.49 | +3.97% | |
| 8.15 | 8.20 | 8.10 | 8.16 | +0.47% | |
| 8.11 | 8.24 | 8.10 | 8.12 | 0.00% | |
| 8.31 | 8.35 | 8.12 | 8.12 | -2.40% | |
| 8.37 | 8.37 | 8.25 | 8.32 | -0.57% | |
| 8.28 | 8.40 | 8.16 | 8.37 | +1.15% | |
| 8.19 | 8.33 | 8.15 | 8.28 | +0.81% | |
| 8.20 | 8.24 | 8.11 | 8.21 | -0.23% | |
| 8.30 | 8.30 | 8.15 | 8.23 | -0.69% | |
| 8.10 | 8.32 | 8.08 | 8.29 | +1.28% | |
| 7.85 | 8.19 | 7.80 | 8.18 | +5.40% | |
| 7.94 | 7.96 | 7.70 | 7.76 | -2.28% | |
| 7.55 | 7.99 | 7.39 | 7.94 | +5.17% | |
| 7.63 | 7.84 | 7.47 | 7.55 | +0.89% | |
| 7.43 | 7.54 | 7.33 | 7.49 | +0.90% | |
| 7.38 | 7.51 | 7.38 | 7.42 | +0.39% | |
| 7.76 | 7.85 | 7.38 | 7.39 | -5.25% | |
| 7.84 | 7.99 | 7.70 | 7.80 | -0.97% | |
| 7.68 | 7.95 | 7.68 | 7.88 | +1.47% | |
| 7.79 | 7.83 | 7.72 | 7.76 | -0.37% | |
| 7.79 | 7.79 | 7.68 | 7.79 | +1.11% | |
| 7.71 | 7.72 | 7.61 | 7.70 | +1.51% | |
| 7.60 | 7.66 | 7.52 | 7.59 | -0.62% | |
| 7.71 | 7.81 | 7.53 | 7.64 | -1.11% | |
| 7.66 | 7.75 | 7.61 | 7.72 | +1.88% | |
| 7.62 | 7.74 | 7.54 | 7.58 | -1.73% | |
| 7.63 | 7.84 | 7.52 | 7.71 | +1.63% | |
| 7.58 | 7.74 | 7.54 | 7.59 | -0.62% | |
| 7.66 | 7.75 | 7.64 | 7.64 | -0.12% | |
| 7.89 | 7.92 | 7.59 | 7.65 | -2.79% | |
| 7.85 | 7.98 | 7.84 | 7.87 | -0.24% | |
| 7.96 | 8.12 | 7.87 | 7.89 | -0.48% | |
| 7.90 | 8.03 | 7.76 | 7.92 | +0.24% | |
| 8.02 | 8.02 | 7.85 | 7.90 | -0.36% | |
| 7.76 | 7.94 | 7.64 | 7.93 | +1.83% | |
| 7.58 | 7.86 | 7.53 | 7.79 | -0.61% | |
| 7.68 | 8.10 | 7.60 | 7.84 | +3.52% | |
| 7.66 | 7.89 | 7.52 | 7.57 | -1.49% | |
| 7.96 | 7.96 | 7.63 | 7.69 | -3.24% | |
| 7.88 | 8.02 | 7.72 | 7.94 | +0.97% | |
| 7.59 | 7.95 | 7.59 | 7.87 | +1.85% | |
| 7.68 | 7.83 | 7.64 | 7.72 | +2.27% | |
| 7.76 | 8.14 | 7.55 | 7.55 | -3.53% | |
| 7.91 | 8.16 | 7.79 | 7.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SNFCA chart for longer ranges.