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 |
| Aug 18, 2023 | $7.68 | $7.83 | $7.55 | $7.58 | 51 762 |
| Aug 17, 2023 | $8.07 | $8.07 | $7.46 | $7.71 | 165 302 |
| Aug 16, 2023 | $8.39 | $8.39 | $8.00 | $8.01 | 19 911 |
| Aug 15, 2023 | $8.42 | $8.63 | $8.31 | $8.31 | 14 895 |
| Aug 14, 2023 | $8.69 | $8.76 | $8.50 | $8.55 | 13 356 |
| Aug 11, 2023 | $8.83 | $8.83 | $8.66 | $8.67 | 33 735 |
| Aug 10, 2023 | $8.74 | $8.86 | $8.69 | $8.83 | 31 213 |
| Aug 09, 2023 | $8.38 | $8.80 | $8.28 | $8.66 | 68 064 |
| Aug 08, 2023 | $8.20 | $8.30 | $8.18 | $8.28 | 10 245 |
| Aug 07, 2023 | $8.19 | $8.41 | $8.19 | $8.31 | 18 480 |
| Aug 04, 2023 | $8.14 | $8.39 | $8.09 | $8.14 | 21 345 |
| Aug 03, 2023 | $8.17 | $8.40 | $8.02 | $8.19 | 39 011 |
| Aug 02, 2023 | $8.51 | $8.57 | $8.21 | $8.23 | 16 181 |
| Aug 01, 2023 | $8.56 | $8.57 | $8.45 | $8.50 | 10 572 |
| Jul 31, 2023 | $8.43 | $8.56 | $8.43 | $8.54 | 16 249 |
| Jul 28, 2023 | $8.40 | $8.53 | $8.40 | $8.45 | 15 241 |
| Jul 27, 2023 | $8.58 | $8.58 | $8.39 | $8.43 | 21 385 |
| Jul 26, 2023 | $8.40 | $8.70 | $8.40 | $8.54 | 25 092 |
| Jul 25, 2023 | $8.64 | $8.70 | $8.58 | $8.58 | 11 044 |
| Jul 24, 2023 | $8.61 | $8.69 | $8.42 | $8.68 | 31 945 |
| Jul 21, 2023 | $8.70 | $8.70 | $8.51 | $8.55 | 16 803 |
| Jul 20, 2023 | $8.66 | $8.74 | $8.62 | $8.70 | 21 370 |
| Jul 19, 2023 | $8.66 | $8.70 | $8.56 | $8.60 | 16 066 |
| Jul 18, 2023 | $8.49 | $8.70 | $8.41 | $8.65 | 20 399 |
| Jul 17, 2023 | $8.43 | $8.53 | $8.41 | $8.45 | 23 259 |
