NASDAQ:SNC
Delisted
State National Companies Fund Price (Quote)
$21.02
+0 (+0%)
At Close: Jan 16, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.02 | $21.02 | Tuesday, 16th Jan 2018 SNC stock ended at $21.02. During the day the stock fluctuated 0% from a day low at $21.02 to a day high of $21.02. |
| 90 days | $20.86 | $21.11 | |
| 52 weeks | $12.00 | $21.51 |
| Date | Open | High | Low | Close | Volume |
| Sep 27, 2017 | $21.00 | $21.00 | $20.94 | $20.95 | 193 401 |
| Sep 26, 2017 | $20.97 | $21.00 | $20.94 | $20.97 | 112 543 |
| Sep 25, 2017 | $20.95 | $21.06 | $20.91 | $20.94 | 179 649 |
| Sep 22, 2017 | $20.93 | $20.95 | $20.91 | $20.95 | 94 160 |
| Sep 21, 2017 | $20.90 | $20.95 | $20.88 | $20.93 | 447 908 |
| Sep 20, 2017 | $20.93 | $20.95 | $20.89 | $20.93 | 321 395 |
| Sep 19, 2017 | $20.95 | $20.97 | $20.85 | $20.91 | 426 495 |
| Sep 18, 2017 | $20.98 | $20.98 | $20.91 | $20.95 | 1 551 355 |
| Sep 15, 2017 | $20.88 | $21.02 | $20.88 | $21.02 | 616 533 |
| Sep 14, 2017 | $20.95 | $20.96 | $20.89 | $20.92 | 132 199 |
| Sep 13, 2017 | $20.88 | $21.05 | $20.86 | $20.94 | 656 738 |
| Sep 12, 2017 | $20.90 | $20.90 | $20.81 | $20.88 | 231 504 |
| Sep 11, 2017 | $20.76 | $20.97 | $20.72 | $20.88 | 361 982 |
| Sep 08, 2017 | $20.61 | $20.69 | $20.45 | $20.68 | 255 231 |
| Sep 07, 2017 | $20.61 | $20.68 | $20.59 | $20.65 | 490 812 |
| Sep 06, 2017 | $20.64 | $20.71 | $20.56 | $20.61 | 737 920 |
| Sep 05, 2017 | $20.77 | $20.80 | $20.50 | $20.60 | 523 942 |
| Sep 01, 2017 | $20.79 | $20.82 | $20.77 | $20.78 | 129 458 |
| Aug 31, 2017 | $20.82 | $20.85 | $20.76 | $20.77 | 866 720 |
| Aug 30, 2017 | $20.75 | $20.85 | $20.75 | $20.79 | 317 628 |
| Aug 29, 2017 | $20.88 | $20.89 | $20.71 | $20.75 | 418 358 |
| Aug 28, 2017 | $20.90 | $20.96 | $20.64 | $20.94 | 1 273 672 |
| Aug 25, 2017 | $20.94 | $20.95 | $20.87 | $20.91 | 333 588 |
| Aug 24, 2017 | $20.92 | $20.95 | $20.90 | $20.93 | 209 616 |
| Aug 23, 2017 | $20.90 | $20.95 | $20.88 | $20.91 | 228 326 |
