Security National Financial (SNFCA) Historical Stock Data
6.67 ↓0.14 (-2.06%)
As of April 25, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, SNFCA is down -0.33% a day on average. There have been 13 days where Security National Financial closed green and 17 days where SNFCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.81 | 6.67 | ↓$0.14 (-2.06%) | 6.67 | 6.96 | 24.68K |
| 2024-04-24 | 6.51 | 6.81 | ↑$0.30 (4.61%) | 6.51 | 6.81 | 48.61K |
| 2024-04-23 | 6.71 | 6.55 | ↓$0.16 (-2.31%) | 6.53 | 6.71 | 11.84K |
| 2024-04-22 | 6.63 | 6.58 | ↓$0.05 (-0.75%) | 6.52 | 6.70 | 31.61K |
| 2024-04-19 | 6.61 | 6.62 | ↑$0.01 (0.15%) | 6.52 | 6.66 | 33.05K |
| 2024-04-18 | 6.60 | 6.62 | ↑$0.02 (0.30%) | 6.58 | 6.67 | 40.04K |
| 2024-04-17 | 6.65 | 6.63 | ↓$0.02 (-0.30%) | 6.57 | 6.74 | 20.87K |
| 2024-04-16 | 6.66 | 6.62 | ↓$0.04 (-0.60%) | 6.58 | 6.81 | 44.81K |
| 2024-04-15 | 6.91 | 6.70 | ↓$0.21 (-3.04%) | 6.69 | 6.91 | 33.39K |
| 2024-04-12 | 6.88 | 6.96 | ↑$0.08 (1.23%) | 6.84 | 6.96 | 11.83K |
| 2024-04-11 | 6.93 | 6.88 | ↓$0.05 (-0.72%) | 6.81 | 6.93 | 37.09K |
| 2024-04-10 | 6.98 | 6.99 | ↑$0.01 (0.14%) | 6.86 | 7.05 | 38.96K |
| 2024-04-09 | 7.27 | 7.16 | ↓$0.11 (-1.51%) | 6.96 | 7.27 | 58.13K |
| 2024-04-08 | 7.34 | 7.21 | ↓$0.13 (-1.77%) | 7.12 | 7.34 | 25.62K |
| 2024-04-05 | 7.37 | 7.38 | ↑$0.01 (0.14%) | 7.31 | 7.47 | 11.76K |
| 2024-04-04 | 7.41 | 7.49 | ↑$0.08 (1.08%) | 7.36 | 7.86 | 12.61K |
| 2024-04-03 | 7.36 | 7.41 | ↑$0.05 (0.68%) | 7.26 | 7.53 | 13.95K |
| 2024-04-02 | 7.55 | 7.36 | ↓$0.19 (-2.52%) | 7.23 | 7.66 | 73.57K |
| 2024-04-01 | 7.91 | 7.63 | ↓$0.28 (-3.54%) | 7.56 | 7.91 | 14.84K |
| 2024-03-28 | 7.91 | 7.91 | ↓$0.00 (-0.01%) | 7.71 | 7.96 | 8.34K |
| 2024-03-27 | 7.65 | 7.82 | ↑$0.17 (2.22%) | 7.65 | 7.90 | 12.54K |
| 2024-03-26 | 7.77 | 7.62 | ↓$0.15 (-1.89%) | 7.56 | 7.77 | 17.21K |
| 2024-03-25 | 7.95 | 7.78 | ↓$0.17 (-2.08%) | 7.72 | 7.98 | 27.91K |
| 2024-03-22 | 8.19 | 7.99 | ↓$0.20 (-2.44%) | 7.94 | 8.25 | 10.38K |
| 2024-03-21 | 8.13 | 8.22 | ↑$0.09 (1.11%) | 7.84 | 8.24 | 21.24K |
| 2024-03-20 | 7.81 | 8.07 | ↑$0.26 (3.33%) | 7.77 | 8.08 | 19.12K |
| 2024-03-19 | 7.70 | 7.93 | ↑$0.23 (2.99%) | 7.61 | 7.93 | 16.63K |
| 2024-03-18 | 8.22 | 7.66 | ↓$0.56 (-6.81%) | 7.66 | 8.22 | 63.45K |
| 2024-03-15 | 7.83 | 8.30 | ↑$0.47 (6.00%) | 7.83 | 8.30 | 67.02K |
| 2024-03-14 | 8.10 | 7.97 | ↓$0.13 (-1.60%) | 7.76 | 8.10 | 12.91K |
Create an account or log in to view more rows.
$SNFCA come back next earning
$SNFCA BUY BUY BUY
$SNFCA the redness has arrived
$SNFCA Here we go!!!
$SNFCA Good morning gang!
$SNFCA Moon soon
$SNFCA lets see if it can hold the line
$SNFCA I'm friggin bored. Just give us our money already
$SNFCA It's happening!
$SNFCA so tired of this pos let's fly already