ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

9.330 -0.150 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 9.650 9.760 9.090 9.320 87,250 -0.16(-1.69%)
Mar 20, 2026 9.310 9.480 9.130 9.480 157,422 +0.14(+1.50%)
Mar 19, 2026 9.250 9.604 9.240 9.340 41,097 +0.02(+0.21%)
Mar 18, 2026 9.600 9.600 9.320 9.320 32,092 -0.28(-2.92%)
Mar 17, 2026 9.270 9.652 9.160 9.600 39,448 +0.38(+4.12%)
Mar 16, 2026 8.630 9.240 8.400 9.220 120,720 +0.68(+7.96%)
Mar 13, 2026 8.670 8.710 8.475 8.540 36,241 -0.13(-1.50%)
Mar 12, 2026 8.660 8.760 8.610 8.670 34,525 -0.05(-0.57%)
Mar 11, 2026 8.660 8.775 8.660 8.720 15,283 +0.07(+0.81%)
Mar 10, 2026 8.900 8.970 8.620 8.650 26,362 -0.28(-3.14%)
Mar 09, 2026 8.920 9.120 8.745 8.930 21,123 -0.07(-0.78%)
Mar 06, 2026 8.960 9.105 8.780 9.000 50,521 -0.15(-1.69%)
Mar 05, 2026 9.200 9.250 9.050 9.155 8,694 -0.17(-1.77%)
Mar 04, 2026 9.440 9.490 9.290 9.320 30,565 -0.04(-0.43%)
Mar 03, 2026 9.060 9.420 9.060 9.360 22,503 +0.09(+0.97%)
Mar 02, 2026 8.980 9.410 8.850 9.270 51,773 +0.21(+2.32%)
Feb 27, 2026 9.120 9.235 9.040 9.060 24,557 -0.15(-1.63%)
Feb 26, 2026 9.160 9.270 9.065 9.210 28,800 +0.13(+1.43%)
Feb 25, 2026 8.795 9.150 8.785 9.080 80,448 +0.35(+4.01%)
Feb 24, 2026 8.750 8.810 8.710 8.730 7,982 +0.02(+0.23%)
Feb 23, 2026 8.740 8.830 8.710 8.710 40,335 -0.19(-2.13%)
Feb 20, 2026 8.870 8.965 8.750 8.900 24,927 +0.03(+0.34%)
Feb 19, 2026 9.010 9.010 8.805 8.870 19,606 -0.13(-1.44%)
Feb 18, 2026 9.030 9.250 8.850 9.000 29,737 -0.12(-1.32%)
Feb 17, 2026 9.050 9.330 9.050 9.120 12,453 -0.08(-0.87%)
Feb 13, 2026 9.280 9.320 9.100 9.200 23,332 -0.14(-1.50%)
Feb 12, 2026 9.490 9.500 9.200 9.340 99,032 -0.01(-0.11%)
Feb 11, 2026 9.100 9.480 8.798 9.350 50,154 +0.35(+3.89%)
Feb 10, 2026 8.920 9.065 8.880 9.000 20,615 +0.00(+0.00%)
Feb 09, 2026 8.930 9.060 8.885 9.000 13,110 +0.08(+0.90%)
Feb 06, 2026 8.880 9.065 8.700 8.920 60,213 +0.17(+1.94%)
Feb 05, 2026 8.740 8.875 8.740 8.750 17,259 -0.13(-1.46%)
Feb 04, 2026 8.900 8.900 8.710 8.880 24,100 +0.03(+0.34%)
Feb 03, 2026 8.850 8.890 8.670 8.850 16,646 -0.06(-0.67%)
Feb 02, 2026 8.820 8.920 8.790 8.910 51,585 +0.09(+1.02%)
Jan 30, 2026 8.690 8.865 8.620 8.820 32,351 +0.00(+0.00%)
Jan 29, 2026 8.860 9.043 8.635 8.820 15,293 +0.29(+3.40%)
Jan 28, 2026 8.810 8.860 8.510 8.530 68,558 -0.37(-4.16%)
Jan 27, 2026 8.820 9.162 8.810 8.900 11,562 +0.09(+1.02%)
Jan 26, 2026 8.910 8.920 8.800 8.810 22,881 -0.03(-0.34%)
Jan 23, 2026 8.880 8.980 8.810 8.840 27,048 -0.08(-0.90%)
Jan 22, 2026 9.250 9.280 8.920 8.920 22,758 -0.30(-3.25%)
Jan 21, 2026 8.690 9.223 8.690 9.220 51,305 +0.52(+5.98%)
Jan 20, 2026 8.740 8.887 8.670 8.700 16,106 -0.18(-2.03%)
Jan 16, 2026 9.020 9.020 8.880 8.880 25,487 -0.14(-1.55%)
Jan 15, 2026 8.970 9.020 8.940 9.020 15,107 +0.11(+1.23%)
Jan 14, 2026 8.839 8.950 8.819 8.910 13,017 +0.21(+2.41%)
Jan 13, 2026 8.910 8.910 8.680 8.700 13,091 -0.23(-2.52%)
Jan 12, 2026 8.810 8.975 8.810 8.925 9,684 +0.08(+0.85%)
Jan 09, 2026 8.580 8.980 8.570 8.850 29,453 +0.25(+2.91%)
Jan 08, 2026 8.490 8.755 8.380 8.600 15,888 +0.06(+0.70%)
Jan 07, 2026 8.790 8.790 8.400 8.540 37,732 -0.25(-2.84%)
Jan 06, 2026 8.730 8.860 8.580 8.790 33,128 +0.06(+0.69%)
Jan 05, 2026 8.690 8.907 8.690 8.730 24,719 +0.05(+0.58%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.