NASDAQ:SNFCA
Security National Financial Corporation Stock Price (Quote)
$6.63
+0.0100 (+0.151%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.57 | $8.25 | Wednesday, 17th Apr 2024 SNFCA stock ended at $6.63. This is 0.151% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.44% from a day low at $6.57 to a day high of $6.73. |
| 90 days | $6.57 | $8.74 | |
| 52 weeks | $6.57 | $9.75 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $6.65 | $6.73 | $6.57 | $6.63 | 20 516 |
| 2024-04-16 | $6.66 | $6.81 | $6.58 | $6.62 | 44 601 |
| 2024-04-15 | $6.91 | $6.91 | $6.69 | $6.70 | 32 796 |
| 2024-04-12 | $6.88 | $6.96 | $6.86 | $6.96 | 11 571 |
| 2024-04-11 | $6.93 | $6.93 | $6.81 | $6.88 | 34 672 |
| 2024-04-10 | $6.98 | $7.05 | $6.86 | $6.99 | 38 512 |
| 2024-04-09 | $7.27 | $7.27 | $6.96 | $7.16 | 58 079 |
| 2024-04-08 | $7.34 | $7.34 | $7.12 | $7.21 | 25 314 |
| 2024-04-05 | $7.37 | $7.47 | $7.31 | $7.38 | 11 509 |
| 2024-04-04 | $7.41 | $7.86 | $7.36 | $7.49 | 10 815 |
| 2024-04-03 | $7.36 | $7.53 | $7.33 | $7.41 | 13 105 |
| 2024-04-02 | $7.55 | $7.66 | $7.24 | $7.36 | 72 759 |
| 2024-04-01 | $7.91 | $7.91 | $7.56 | $7.63 | 14 296 |
| 2024-03-28 | $7.91 | $7.96 | $7.71 | $7.91 | 7 142 |
| 2024-03-27 | $7.65 | $7.83 | $7.65 | $7.82 | 11 217 |
| 2024-03-26 | $7.77 | $7.77 | $7.56 | $7.62 | 16 588 |
| 2024-03-25 | $7.95 | $7.98 | $7.78 | $7.78 | 23 220 |
| 2024-03-22 | $8.19 | $8.25 | $7.94 | $7.99 | 9 453 |
| 2024-03-21 | $8.13 | $8.22 | $7.85 | $8.22 | 18 624 |
| 2024-03-20 | $7.81 | $8.08 | $7.77 | $8.07 | 17 911 |
| 2024-03-19 | $7.70 | $7.93 | $7.61 | $7.93 | 16 005 |
| 2024-03-18 | $8.22 | $8.22 | $7.66 | $7.66 | 63 238 |
| 2024-03-15 | $7.83 | $8.30 | $7.83 | $8.30 | 54 499 |
| 2024-03-14 | $8.10 | $8.10 | $7.76 | $7.97 | 11 518 |
| 2024-03-13 | $7.90 | $8.19 | $7.90 | $8.12 | 13 514 |
