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 |
| May 19, 2016 | $4.50 | $4.53 | $4.32 | $4.34 | 9 762 |
| May 18, 2016 | $4.41 | $4.50 | $4.32 | $4.46 | 6 553 |
| May 17, 2016 | $4.57 | $4.58 | $4.41 | $4.41 | 19 961 |
| May 16, 2016 | $4.05 | $4.61 | $4.05 | $4.53 | 19 649 |
| May 13, 2016 | $4.33 | $4.37 | $4.33 | $4.37 | 11 509 |
| May 12, 2016 | $4.46 | $4.57 | $4.33 | $4.38 | 11 590 |
| May 11, 2016 | $4.51 | $4.57 | $4.44 | $4.53 | 21 442 |
| May 10, 2016 | $4.61 | $4.62 | $4.46 | $4.51 | 9 636 |
| May 09, 2016 | $4.66 | $4.63 | $4.59 | $4.61 | 2 673 |
| May 06, 2016 | $4.70 | $4.70 | $4.62 | $4.67 | 1 882 |
| May 05, 2016 | $4.65 | $4.70 | $4.62 | $4.67 | 11 424 |
| May 04, 2016 | $4.71 | $4.71 | $4.67 | $4.70 | 396 |
| May 03, 2016 | $4.69 | $4.72 | $4.62 | $4.69 | 7 303 |
| May 02, 2016 | $4.70 | $4.70 | $4.69 | $4.69 | 3 283 |
| Apr 29, 2016 | $4.75 | $4.76 | $4.62 | $4.67 | 10 938 |
| Apr 28, 2016 | $4.71 | $4.76 | $4.69 | $4.70 | 16 152 |
| Apr 27, 2016 | $4.64 | $4.75 | $4.64 | $4.74 | 6 917 |
| Apr 26, 2016 | $4.73 | $4.77 | $4.57 | $4.68 | 28 388 |
| Apr 25, 2016 | $4.69 | $4.74 | $4.65 | $4.66 | 12 035 |
| Apr 22, 2016 | $4.75 | $4.75 | $4.69 | $4.72 | 8 430 |
| Apr 21, 2016 | $4.77 | $4.75 | $4.70 | $4.72 | 8 687 |
| Apr 20, 2016 | $4.81 | $4.78 | $4.72 | $4.76 | 7 576 |
| Apr 19, 2016 | $4.78 | $4.81 | $4.75 | $4.81 | 9 755 |
| Apr 18, 2016 | $4.81 | $4.81 | $4.78 | $4.78 | 5 305 |
| Apr 15, 2016 | $4.81 | $4.83 | $4.79 | $4.80 | 6 847 |
