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 |
| Oct 30, 2023 | $7.09 | $7.19 | $6.77 | $6.92 | 35 693 |
| Oct 27, 2023 | $7.07 | $7.24 | $7.01 | $7.05 | 20 449 |
| Oct 26, 2023 | $7.03 | $7.25 | $7.03 | $7.19 | 19 769 |
| Oct 25, 2023 | $6.94 | $7.14 | $6.94 | $7.08 | 12 003 |
| Oct 24, 2023 | $7.34 | $7.48 | $7.11 | $7.18 | 10 808 |
| Oct 23, 2023 | $7.13 | $7.34 | $7.06 | $7.28 | 30 393 |
| Oct 20, 2023 | $7.12 | $7.23 | $6.93 | $7.11 | 44 289 |
| Oct 19, 2023 | $7.10 | $7.17 | $7.01 | $7.11 | 16 757 |
| Oct 18, 2023 | $7.46 | $7.62 | $7.03 | $7.08 | 26 661 |
| Oct 17, 2023 | $7.49 | $7.75 | $7.48 | $7.57 | 29 435 |
| Oct 16, 2023 | $7.61 | $7.75 | $7.48 | $7.58 | 24 745 |
| Oct 13, 2023 | $7.71 | $7.75 | $7.62 | $7.63 | 12 813 |
| Oct 12, 2023 | $7.77 | $7.86 | $7.54 | $7.67 | 32 899 |
| Oct 11, 2023 | $7.87 | $8.01 | $7.79 | $7.85 | 13 683 |
| Oct 10, 2023 | $7.88 | $8.07 | $7.81 | $7.98 | 29 569 |
| Oct 09, 2023 | $7.80 | $7.98 | $7.70 | $7.83 | 8 644 |
| Oct 06, 2023 | $7.96 | $7.97 | $7.74 | $7.89 | 8 880 |
| Oct 05, 2023 | $7.68 | $7.90 | $7.55 | $7.90 | 23 296 |
| Oct 04, 2023 | $7.67 | $7.70 | $7.45 | $7.57 | 17 901 |
| Oct 03, 2023 | $7.65 | $7.81 | $7.45 | $7.61 | 23 723 |
| Oct 02, 2023 | $7.84 | $7.84 | $7.54 | $7.66 | 15 299 |
| Sep 29, 2023 | $8.22 | $8.22 | $7.80 | $7.84 | 22 007 |
| Sep 28, 2023 | $8.11 | $8.30 | $8.11 | $8.22 | 10 340 |
| Sep 27, 2023 | $8.12 | $8.28 | $8.11 | $8.17 | 13 710 |
| Sep 26, 2023 | $8.10 | $8.30 | $8.01 | $8.12 | 21 798 |
