Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

9.000 +0.080 (+0.90%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	9.020	9.125	8.615	8.680	58,228	-0.33(-3.66%)
Dec 31, 2025	9.120	9.250	8.910	9.010	54,735	-0.20(-2.17%)
Dec 30, 2025	9.230	9.340	9.090	9.210	24,424	+0.00(+0.00%)
Dec 29, 2025	9.000	9.225	8.920	9.210	72,431	+0.11(+1.21%)
Dec 26, 2025	9.216	9.320	9.003	9.100	10,811	+0.03(+0.33%)
Dec 24, 2025	9.070	9.260	8.880	9.070	14,864	+0.09(+1.00%)
Dec 23, 2025	8.970	9.115	8.790	8.980	20,485	-0.06(-0.66%)
Dec 22, 2025	9.190	9.245	8.950	9.040	33,638	-0.20(-2.16%)
Dec 19, 2025	9.140	9.420	9.000	9.240	176,706	+0.12(+1.32%)
Dec 18, 2025	9.460	9.460	9.120	9.120	52,365	-0.29(-3.08%)
Dec 17, 2025	9.280	9.440	9.200	9.410	25,091	+0.02(+0.21%)
Dec 16, 2025	8.996	9.490	8.996	9.390	38,670	-0.04(-0.48%)
Dec 15, 2025	8.840	9.490	8.845	9.435	30,152	+0.43(+4.72%)
Dec 12, 2025	9.050	9.150	8.960	9.010	28,790	+0.04(+0.45%)
Dec 11, 2025	8.840	9.130	8.675	8.970	58,790	+0.06(+0.67%)
Dec 10, 2025	8.620	8.980	8.520	8.910	63,014	+0.34(+3.97%)
Dec 09, 2025	8.560	8.610	8.510	8.570	30,447	+0.04(+0.47%)
Dec 08, 2025	8.520	8.646	8.510	8.530	23,793	+0.00(+0.00%)
Dec 05, 2025	8.731	8.766	8.530	8.530	30,112	-0.21(-2.40%)
Dec 04, 2025	8.790	8.790	8.660	8.740	14,447	-0.05(-0.57%)
Dec 03, 2025	8.690	8.820	8.570	8.790	79,001	+0.10(+1.15%)
Dec 02, 2025	8.600	8.750	8.555	8.690	20,590	+0.04(+0.46%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices