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 |
| Apr 14, 2016 | $4.81 | $4.84 | $4.79 | $4.83 | 8 036 |
| Apr 13, 2016 | $4.80 | $4.80 | $4.76 | $4.77 | 18 180 |
| Apr 12, 2016 | $4.78 | $4.81 | $4.76 | $4.79 | 4 317 |
| Apr 11, 2016 | $4.78 | $4.80 | $4.76 | $4.77 | 8 647 |
| Apr 08, 2016 | $4.84 | $4.83 | $4.67 | $4.76 | 9 600 |
| Apr 07, 2016 | $4.82 | $4.83 | $4.78 | $4.80 | 25 699 |
| Apr 06, 2016 | $4.83 | $4.84 | $4.82 | $4.82 | 5 502 |
| Apr 05, 2016 | $4.83 | $4.84 | $4.81 | $4.82 | 7 101 |
| Apr 04, 2016 | $4.90 | $4.89 | $4.83 | $4.84 | 3 422 |
| Apr 01, 2016 | $4.76 | $4.91 | $4.76 | $4.88 | 70 154 |
| Mar 31, 2016 | $4.93 | $4.95 | $4.71 | $4.85 | 23 651 |
| Mar 30, 2016 | $5.10 | $5.10 | $5.00 | $5.08 | 4 682 |
| Mar 29, 2016 | $5.10 | $5.18 | $5.02 | $5.02 | 9 870 |
| Mar 28, 2016 | $5.09 | $5.11 | $5.08 | $5.10 | 5 880 |
| Mar 24, 2016 | $4.97 | $5.10 | $4.97 | $5.10 | 2 835 |
| Mar 23, 2016 | $5.10 | $5.10 | $5.06 | $5.10 | 6 825 |
| Mar 22, 2016 | $5.09 | $5.10 | $4.95 | $5.10 | 15 687 |
| Mar 21, 2016 | $5.09 | $5.11 | $5.08 | $5.09 | 14 451 |
| Mar 18, 2016 | $5.17 | $5.22 | $5.09 | $5.11 | 12 984 |
| Mar 17, 2016 | $5.19 | $5.21 | $5.10 | $5.21 | 4 695 |
| Mar 16, 2016 | $5.20 | $5.24 | $5.15 | $5.19 | 2 600 |
| Mar 15, 2016 | $5.23 | $5.24 | $5.14 | $5.20 | 2 668 |
| Mar 14, 2016 | $5.25 | $5.24 | $5.15 | $5.24 | 10 841 |
| Mar 11, 2016 | $5.25 | $5.28 | $4.83 | $5.22 | 21 531 |
| Mar 10, 2016 | $5.29 | $5.56 | $5.19 | $5.24 | 3 621 |
