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 |
| Dec 05, 2023 | $8.10 | $8.17 | $7.98 | $8.10 | 15 840 |
| Dec 04, 2023 | $8.00 | $8.10 | $7.97 | $8.05 | 23 789 |
| Dec 01, 2023 | $7.91 | $8.00 | $7.87 | $7.99 | 28 962 |
| Nov 30, 2023 | $7.91 | $8.00 | $7.84 | $7.96 | 13 236 |
| Nov 29, 2023 | $7.92 | $8.00 | $7.87 | $7.96 | 16 714 |
| Nov 28, 2023 | $7.91 | $7.99 | $7.75 | $7.75 | 13 800 |
| Nov 27, 2023 | $8.00 | $8.00 | $7.84 | $7.90 | 18 423 |
| Nov 24, 2023 | $7.99 | $8.00 | $7.71 | $8.00 | 22 480 |
| Nov 22, 2023 | $7.88 | $7.99 | $7.79 | $7.90 | 7 183 |
| Nov 21, 2023 | $8.10 | $8.10 | $7.76 | $7.93 | 30 999 |
| Nov 20, 2023 | $8.07 | $8.10 | $7.98 | $8.07 | 32 279 |
| Nov 17, 2023 | $7.90 | $8.08 | $7.80 | $8.08 | 25 292 |
| Nov 16, 2023 | $7.90 | $7.90 | $7.82 | $7.89 | 22 481 |
| Nov 15, 2023 | $7.70 | $7.88 | $7.67 | $7.82 | 35 969 |
| Nov 14, 2023 | $7.42 | $7.70 | $7.27 | $7.70 | 61 692 |
| Nov 13, 2023 | $7.05 | $7.32 | $7.00 | $7.21 | 28 975 |
| Nov 10, 2023 | $7.33 | $7.45 | $7.10 | $7.41 | 12 037 |
| Nov 09, 2023 | $7.31 | $7.58 | $7.25 | $7.27 | 21 331 |
| Nov 08, 2023 | $7.71 | $7.71 | $7.41 | $7.49 | 18 408 |
| Nov 07, 2023 | $7.59 | $7.62 | $7.35 | $7.60 | 19 431 |
| Nov 06, 2023 | $7.20 | $7.55 | $7.06 | $7.51 | 13 693 |
| Nov 03, 2023 | $7.26 | $7.36 | $7.23 | $7.36 | 10 864 |
| Nov 02, 2023 | $6.91 | $7.25 | $6.89 | $7.21 | 19 520 |
| Nov 01, 2023 | $6.81 | $6.93 | $6.76 | $6.89 | 27 436 |
| Oct 31, 2023 | $6.99 | $7.01 | $6.75 | $6.91 | 23 087 |
