NASDAQ:SNFCA
Security National Financial Corporation Stock Price (Quote)
$6.58
-0.110 (-1.64%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.51 | $7.91 | Tuesday, 30th Apr 2024 SNFCA stock ended at $6.58. This is 1.64% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.37% from a day low at $6.53 to a day high of $6.75. |
| 90 days | $6.51 | $8.67 | |
| 52 weeks | $6.51 | $9.75 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $8.30 | $8.31 | $8.20 | $8.30 | 22 318 |
| Jun 06, 2023 | $8.28 | $8.31 | $8.20 | $8.29 | 32 100 |
| Jun 05, 2023 | $8.30 | $8.30 | $8.05 | $8.25 | 53 908 |
| Jun 02, 2023 | $8.09 | $8.75 | $8.06 | $8.30 | 59 807 |
| Jun 01, 2023 | $7.85 | $8.08 | $7.74 | $8.05 | 25 297 |
| May 31, 2023 | $7.96 | $7.97 | $7.73 | $7.94 | 15 385 |
| May 30, 2023 | $7.89 | $7.95 | $7.74 | $7.81 | 27 462 |
| May 26, 2023 | $7.92 | $7.95 | $7.59 | $7.74 | 17 387 |
| May 25, 2023 | $7.93 | $7.91 | $7.57 | $7.85 | 24 645 |
| May 24, 2023 | $7.79 | $7.99 | $7.68 | $7.90 | 27 917 |
| May 23, 2023 | $7.11 | $7.75 | $7.11 | $7.75 | 19 430 |
| May 22, 2023 | $6.95 | $7.18 | $6.76 | $7.04 | 48 165 |
| May 19, 2023 | $7.20 | $7.24 | $6.77 | $6.95 | 32 674 |
| May 18, 2023 | $7.66 | $7.66 | $7.20 | $7.20 | 30 689 |
| May 17, 2023 | $7.65 | $7.79 | $7.43 | $7.65 | 12 754 |
| May 16, 2023 | $7.99 | $7.99 | $7.81 | $7.81 | 1 844 |
| May 15, 2023 | $7.78 | $7.93 | $7.75 | $7.91 | 15 827 |
| May 12, 2023 | $7.72 | $7.85 | $7.72 | $7.84 | 21 931 |
| May 11, 2023 | $7.94 | $7.94 | $7.76 | $7.76 | 9 443 |
| May 10, 2023 | $7.86 | $7.99 | $7.81 | $7.97 | 16 971 |
| May 09, 2023 | $7.87 | $8.00 | $7.83 | $8.00 | 18 624 |
| May 08, 2023 | $7.60 | $7.96 | $7.47 | $7.87 | 58 284 |
| May 05, 2023 | $7.22 | $7.64 | $7.20 | $7.60 | 18 892 |
| May 04, 2023 | $7.46 | $7.46 | $7.20 | $7.28 | 9 893 |
| May 03, 2023 | $7.55 | $7.55 | $7.35 | $7.35 | 12 408 |
