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 |
| Jul 14, 2023 | $8.27 | $8.49 | $8.27 | $8.40 | 20 967 |
| Jul 13, 2023 | $8.35 | $8.47 | $8.31 | $8.41 | 20 394 |
| Jul 12, 2023 | $8.23 | $8.44 | $8.23 | $8.35 | 20 188 |
| Jul 11, 2023 | $8.35 | $8.47 | $8.23 | $8.29 | 25 829 |
| Jul 10, 2023 | $8.67 | $8.72 | $8.34 | $8.36 | 29 374 |
| Jul 07, 2023 | $8.52 | $8.85 | $8.27 | $8.72 | 99 076 |
| Jul 06, 2023 | $8.82 | $8.72 | $8.34 | $8.56 | 61 698 |
| Jul 05, 2023 | $8.94 | $9.00 | $8.88 | $8.97 | 60 222 |
| Jul 03, 2023 | $8.88 | $8.93 | $8.80 | $8.93 | 38 427 |
| Jun 30, 2023 | $8.86 | $8.87 | $8.73 | $8.87 | 44 983 |
| Jun 29, 2023 | $8.76 | $8.87 | $8.73 | $8.77 | 19 431 |
| Jun 28, 2023 | $8.55 | $8.86 | $8.55 | $8.69 | 34 749 |
| Jun 27, 2023 | $8.22 | $8.68 | $8.22 | $8.58 | 22 714 |
| Jun 26, 2023 | $8.65 | $8.72 | $8.17 | $8.32 | 65 463 |
| Jun 23, 2023 | $8.72 | $8.88 | $8.50 | $8.66 | 1 032 138 |
| Jun 22, 2023 | $8.79 | $8.90 | $8.72 | $8.84 | 53 582 |
| Jun 21, 2023 | $8.40 | $8.90 | $8.40 | $8.79 | 50 148 |
| Jun 20, 2023 | $8.50 | $8.74 | $8.39 | $8.39 | 42 924 |
| Jun 16, 2023 | $8.70 | $8.75 | $8.44 | $8.56 | 75 768 |
| Jun 15, 2023 | $8.64 | $8.79 | $8.54 | $8.70 | 31 339 |
| Jun 14, 2023 | $8.60 | $8.75 | $8.45 | $8.64 | 34 391 |
| Jun 13, 2023 | $8.85 | $8.82 | $8.52 | $8.67 | 41 627 |
| Jun 12, 2023 | $8.69 | $8.87 | $8.60 | $8.82 | 55 270 |
| Jun 09, 2023 | $8.45 | $8.71 | $8.29 | $8.68 | 52 647 |
| Jun 08, 2023 | $8.30 | $8.45 | $8.29 | $8.45 | 38 043 |
