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 |
| Mar 25, 2024 | $7.95 | $7.98 | $7.78 | $7.78 | 23 220 |
| Mar 22, 2024 | $8.19 | $8.25 | $7.94 | $7.99 | 9 453 |
| Mar 21, 2024 | $8.13 | $8.22 | $7.85 | $8.22 | 18 624 |
| Mar 20, 2024 | $7.81 | $8.08 | $7.77 | $8.07 | 17 911 |
| Mar 19, 2024 | $7.70 | $7.93 | $7.61 | $7.93 | 16 005 |
| Mar 18, 2024 | $8.22 | $8.22 | $7.66 | $7.66 | 63 238 |
| Mar 15, 2024 | $7.83 | $8.30 | $7.83 | $8.30 | 54 499 |
| Mar 14, 2024 | $8.10 | $8.10 | $7.76 | $7.97 | 11 518 |
| Mar 13, 2024 | $7.90 | $8.19 | $7.90 | $8.12 | 13 514 |
| Mar 12, 2024 | $8.12 | $8.31 | $8.02 | $8.19 | 10 066 |
| Mar 11, 2024 | $8.20 | $8.20 | $7.97 | $8.02 | 9 439 |
| Mar 08, 2024 | $8.31 | $8.31 | $8.08 | $8.17 | 5 757 |
| Mar 07, 2024 | $8.04 | $8.31 | $8.04 | $8.23 | 9 916 |
| Mar 06, 2024 | $8.18 | $8.25 | $7.96 | $8.08 | 10 347 |
| Mar 05, 2024 | $8.12 | $8.21 | $8.00 | $8.05 | 11 121 |
| Mar 04, 2024 | $8.39 | $8.59 | $8.03 | $8.03 | 18 598 |
| Mar 01, 2024 | $8.67 | $8.67 | $8.26 | $8.33 | 17 683 |
| Feb 29, 2024 | $8.39 | $8.62 | $8.30 | $8.62 | 13 402 |
| Feb 28, 2024 | $8.34 | $8.34 | $8.25 | $8.27 | 14 243 |
| Feb 27, 2024 | $8.30 | $8.40 | $8.29 | $8.39 | 32 392 |
| Feb 26, 2024 | $7.78 | $8.31 | $7.71 | $8.30 | 16 430 |
| Feb 23, 2024 | $7.69 | $7.85 | $7.69 | $7.80 | 21 060 |
| Feb 22, 2024 | $7.68 | $7.92 | $7.68 | $7.87 | 30 010 |
| Feb 21, 2024 | $7.91 | $7.91 | $7.75 | $7.79 | 16 829 |
| Feb 20, 2024 | $8.07 | $8.17 | $7.77 | $7.81 | 27 465 |
