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 |
| Feb 16, 2024 | $8.21 | $8.23 | $7.93 | $8.07 | 20 044 |
| Feb 15, 2024 | $8.03 | $8.18 | $7.91 | $8.13 | 26 716 |
| Feb 14, 2024 | $7.80 | $7.94 | $7.72 | $7.85 | 10 814 |
| Feb 13, 2024 | $8.04 | $8.18 | $7.58 | $7.66 | 45 600 |
| Feb 12, 2024 | $7.78 | $8.45 | $7.78 | $8.22 | 27 207 |
| Feb 09, 2024 | $7.95 | $7.95 | $7.76 | $7.86 | 18 051 |
| Feb 08, 2024 | $7.78 | $7.99 | $7.73 | $7.99 | 10 620 |
| Feb 07, 2024 | $7.94 | $8.08 | $7.80 | $8.04 | 24 154 |
| Feb 06, 2024 | $7.67 | $7.86 | $7.65 | $7.85 | 11 538 |
| Feb 05, 2024 | $7.80 | $7.90 | $7.58 | $7.65 | 29 861 |
| Feb 02, 2024 | $8.01 | $8.13 | $7.84 | $7.90 | 23 787 |
| Feb 01, 2024 | $7.96 | $7.98 | $7.83 | $7.96 | 13 196 |
| Jan 31, 2024 | $8.22 | $8.22 | $7.83 | $7.83 | 10 075 |
| Jan 30, 2024 | $8.29 | $8.29 | $8.16 | $8.17 | 11 793 |
| Jan 29, 2024 | $8.43 | $8.48 | $8.14 | $8.25 | 22 905 |
| Jan 26, 2024 | $8.69 | $8.69 | $8.32 | $8.47 | 16 783 |
| Jan 25, 2024 | $8.70 | $8.70 | $8.26 | $8.60 | 17 216 |
| Jan 24, 2024 | $8.52 | $8.74 | $8.14 | $8.54 | 22 264 |
| Jan 23, 2024 | $8.64 | $8.71 | $8.11 | $8.36 | 15 804 |
| Jan 22, 2024 | $8.19 | $8.62 | $8.10 | $8.53 | 37 620 |
| Jan 19, 2024 | $8.14 | $8.15 | $7.97 | $8.13 | 26 188 |
| Jan 18, 2024 | $8.04 | $8.09 | $7.90 | $8.06 | 33 095 |
| Jan 17, 2024 | $8.10 | $8.22 | $8.10 | $8.16 | 15 518 |
| Jan 16, 2024 | $8.26 | $8.37 | $8.01 | $8.22 | 23 874 |
| Jan 12, 2024 | $8.72 | $8.73 | $8.31 | $8.35 | 22 629 |
