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)

8.930 -0.140 (-1.54%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jul 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2025 8.730 9.105 8.730 9.070 51,991 +0.32(+3.66%)
Jul 22, 2025 8.750 8.860 8.710 8.750 38,902 +0.00(+0.00%)
Jul 21, 2025 8.680 8.802 8.664 8.750 47,685 -0.01(-0.11%)
Jul 18, 2025 8.940 9.520 8.760 8.760 35,188 -0.09(-1.02%)
Jul 17, 2025 8.673 8.879 8.673 8.850 37,605 +0.13(+1.49%)
Jul 16, 2025 8.780 8.795 8.615 8.720 35,035 -0.03(-0.34%)
Jul 15, 2025 9.070 9.085 8.710 8.750 58,862 -0.34(-3.74%)
Jul 14, 2025 9.330 9.370 9.020 9.090 39,076 -0.29(-3.09%)
Jul 11, 2025 9.670 9.847 9.350 9.380 53,695 -0.58(-5.82%)
Jul 10, 2025 10.04 10.22 9.960 9.960 58,109 -0.07(-0.70%)
Jul 09, 2025 10.33 10.45 9.950 10.03 62,277 -0.28(-2.72%)
Jul 08, 2025 10.18 10.38 10.10 10.31 74,056 +0.19(+1.88%)
Jul 07, 2025 10.40 10.45 9.885 10.12 86,248 -0.29(-2.79%)
Jul 03, 2025 10.31 10.44 10.19 10.41 37,068 +0.20(+1.96%)
Jul 02, 2025 10.20 10.50 10.01 10.21 72,883 -0.02(-0.20%)
Jul 01, 2025 9.790 10.44 9.790 10.23 115,245 +0.38(+3.86%)
Jun 30, 2025 9.560 9.900 9.510 9.850 117,583 +0.38(+4.01%)
Jun 27, 2025 9.500 9.820 9.320 9.470 1,843,626 +0.02(+0.21%)
Jun 26, 2025 9.570 9.670 9.370 9.450 57,002 +0.06(+0.64%)
Jun 25, 2025 9.740 9.893 9.375 9.390 70,571 -0.20(-2.09%)
Jun 24, 2025 9.540 9.695 9.410 9.590 61,695 +0.09(+0.95%)
Jun 23, 2025 9.770 9.960 9.410 9.500 90,187 -0.30(-3.06%)
Jun 20, 2025 9.840 9.900 9.730 9.800 33,985 -0.06(-0.61%)
Jun 18, 2025 9.550 9.940 9.550 9.860 53,199 +0.29(+3.03%)
Jun 17, 2025 9.500 9.805 9.350 9.570 44,734 +0.05(+0.53%)
Jun 16, 2025 9.980 10.02 9.505 9.520 71,120 -0.31(-3.15%)
Jun 13, 2025 10.00 10.13 9.810 9.830 50,167 -0.23(-2.29%)
Jun 12, 2025 9.990 10.10 9.850 10.06 79,368 +0.07(+0.70%)
Jun 11, 2025 9.980 10.14 9.950 9.990 26,226 +0.01(+0.10%)
Jun 10, 2025 10.01 10.09 9.900 9.980 36,475 +0.06(+0.60%)
Jun 09, 2025 10.02 10.05 9.920 9.920 30,164 -0.12(-1.20%)
Jun 06, 2025 9.990 10.16 9.850 10.04 55,057 +0.12(+1.21%)
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%)
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.


 

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.