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 |
| Sep 25, 2023 | $8.23 | $8.29 | $8.07 | $8.14 | 17 303 |
| Sep 22, 2023 | $8.29 | $8.30 | $8.06 | $8.18 | 13 966 |
| Sep 21, 2023 | $7.60 | $8.30 | $7.60 | $8.29 | 16 119 |
| Sep 20, 2023 | $7.98 | $8.24 | $7.85 | $8.18 | 35 068 |
| Sep 19, 2023 | $7.77 | $8.15 | $7.84 | $7.98 | 37 155 |
| Sep 18, 2023 | $7.94 | $8.15 | $7.85 | $7.98 | 26 967 |
| Sep 15, 2023 | $8.05 | $8.22 | $7.91 | $8.19 | 131 332 |
| Sep 14, 2023 | $8.25 | $8.25 | $7.92 | $8.05 | 34 592 |
| Sep 13, 2023 | $8.22 | $8.27 | $7.96 | $8.16 | 25 126 |
| Sep 12, 2023 | $7.88 | $8.00 | $7.88 | $7.96 | 8 322 |
| Sep 11, 2023 | $8.00 | $8.00 | $7.82 | $7.88 | 8 940 |
| Sep 08, 2023 | $7.76 | $7.95 | $7.75 | $7.88 | 14 804 |
| Sep 07, 2023 | $8.03 | $8.03 | $7.67 | $7.71 | 49 641 |
| Sep 06, 2023 | $8.28 | $8.46 | $7.94 | $7.98 | 19 408 |
| Sep 05, 2023 | $8.25 | $8.34 | $8.13 | $8.28 | 22 460 |
| Sep 01, 2023 | $8.24 | $8.30 | $8.14 | $8.21 | 20 565 |
| Aug 31, 2023 | $8.01 | $8.22 | $8.01 | $8.20 | 32 924 |
| Aug 30, 2023 | $7.98 | $8.07 | $7.94 | $8.06 | 11 552 |
| Aug 29, 2023 | $7.97 | $7.97 | $7.91 | $7.92 | 9 384 |
| Aug 28, 2023 | $7.74 | $7.96 | $7.74 | $7.91 | 23 350 |
| Aug 25, 2023 | $7.84 | $7.93 | $7.55 | $7.69 | 72 356 |
| Aug 24, 2023 | $7.75 | $7.92 | $7.73 | $7.85 | 10 809 |
| Aug 23, 2023 | $7.89 | $7.92 | $7.73 | $7.78 | 22 238 |
| Aug 22, 2023 | $7.86 | $7.93 | $7.81 | $7.89 | 6 347 |
| Aug 21, 2023 | $7.94 | $7.94 | $7.62 | $7.79 | 36 990 |
