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 |
| Jan 11, 2024 | $8.38 | $8.63 | $8.35 | $8.57 | 17 082 |
| Jan 10, 2024 | $8.60 | $8.80 | $8.52 | $8.64 | 18 002 |
| Jan 09, 2024 | $8.77 | $8.94 | $8.41 | $8.74 | 17 523 |
| Jan 08, 2024 | $8.63 | $8.99 | $8.63 | $8.93 | 28 513 |
| Jan 05, 2024 | $8.64 | $9.01 | $8.26 | $8.61 | 43 873 |
| Jan 04, 2024 | $8.94 | $8.94 | $8.45 | $8.62 | 68 454 |
| Jan 03, 2024 | $9.14 | $9.29 | $8.71 | $8.84 | 143 523 |
| Jan 02, 2024 | $9.00 | $9.34 | $8.74 | $9.04 | 65 235 |
| Dec 29, 2023 | $8.92 | $9.21 | $8.82 | $9.00 | 19 747 |
| Dec 28, 2023 | $9.27 | $9.52 | $8.95 | $9.01 | 39 944 |
| Dec 27, 2023 | $9.42 | $9.63 | $9.29 | $9.35 | 27 328 |
| Dec 26, 2023 | $9.47 | $9.58 | $9.34 | $9.48 | 32 986 |
| Dec 22, 2023 | $9.71 | $9.72 | $9.27 | $9.41 | 26 668 |
| Dec 21, 2023 | $9.57 | $9.72 | $9.27 | $9.60 | 56 519 |
| Dec 20, 2023 | $9.41 | $9.75 | $9.32 | $9.46 | 85 272 |
| Dec 19, 2023 | $9.13 | $9.41 | $9.13 | $9.37 | 47 701 |
| Dec 18, 2023 | $9.03 | $9.20 | $8.95 | $9.13 | 38 446 |
| Dec 15, 2023 | $8.78 | $8.99 | $7.99 | $8.89 | 199 744 |
| Dec 14, 2023 | $8.99 | $9.16 | $8.68 | $8.71 | 38 498 |
| Dec 13, 2023 | $8.45 | $8.98 | $8.44 | $8.88 | 33 551 |
| Dec 12, 2023 | $8.82 | $9.07 | $8.44 | $8.47 | 58 545 |
| Dec 11, 2023 | $8.39 | $9.20 | $8.39 | $8.90 | 103 285 |
| Dec 08, 2023 | $8.24 | $8.55 | $8.24 | $8.52 | 22 345 |
| Dec 07, 2023 | $8.24 | $8.33 | $8.11 | $8.33 | 17 136 |
| Dec 06, 2023 | $8.19 | $8.34 | $8.01 | $8.10 | 33 802 |
