Security National Financial (SNFCA) Historical Stock Data
11.80 ↓0.25 (-2.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNFCA is up 0.14% a day on average. There have been 14 days where Security National Financial closed green and 16 days where SNFCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.89 | 11.80 | ↓$0.09 (-0.76%) | 11.75 | 12.30 | 94.88K |
| 2024-12-19 | 12.47 | 12.05 | ↓$0.42 (-3.37%) | 11.77 | 12.47 | 38.24K |
| 2024-12-18 | 12.65 | 12.12 | ↓$0.53 (-4.19%) | 12.08 | 12.65 | 29.97K |
| 2024-12-17 | 12.68 | 12.54 | ↓$0.14 (-1.10%) | 12.45 | 12.72 | 20.71K |
| 2024-12-16 | 12.74 | 12.79 | ↑$0.05 (0.39%) | 12.53 | 12.96 | 28.21K |
| 2024-12-13 | 13.00 | 12.83 | ↓$0.17 (-1.31%) | 12.72 | 13.00 | 26.84K |
| 2024-12-12 | 12.97 | 13.10 | ↑$0.13 (1.00%) | 12.50 | 13.10 | 38.42K |
| 2024-12-11 | 13.16 | 13.07 | ↓$0.09 (-0.68%) | 12.92 | 13.22 | 32.84K |
| 2024-12-10 | 12.89 | 13.10 | ↑$0.21 (1.63%) | 12.89 | 13.29 | 44.55K |
| 2024-12-09 | 13.18 | 12.93 | ↓$0.25 (-1.90%) | 12.81 | 13.18 | 40.36K |
| 2024-12-06 | 13.09 | 13.08 | ↓$0.01 (-0.08%) | 12.85 | 13.09 | 43.56K |
| 2024-12-05 | 13.49 | 13.16 | ↓$0.33 (-2.45%) | 13.16 | 13.49 | 21.19K |
| 2024-12-04 | 13.42 | 13.42 | ↑$0.00 (0.00%) | 13.16 | 13.59 | 30.41K |
| 2024-12-03 | 13.30 | 13.35 | ↑$0.05 (0.38%) | 13.16 | 13.50 | 56.05K |
| 2024-12-02 | 13.24 | 13.30 | ↑$0.06 (0.45%) | 12.84 | 13.40 | 80.46K |
| 2024-11-29 | 13.16 | 13.08 | ↓$0.08 (-0.61%) | 12.92 | 13.28 | 31.22K |
| 2024-11-27 | 13.19 | 13.06 | ↓$0.13 (-0.99%) | 12.76 | 13.24 | 50.47K |
| 2024-11-26 | 13.14 | 13.06 | ↓$0.08 (-0.61%) | 12.83 | 13.33 | 67.87K |
| 2024-11-25 | 12.80 | 12.96 | ↑$0.16 (1.25%) | 12.80 | 13.41 | 105.36K |
| 2024-11-22 | 12.62 | 12.80 | ↑$0.18 (1.43%) | 12.50 | 12.98 | 58.35K |
| 2024-11-21 | 11.95 | 12.62 | ↑$0.67 (5.60%) | 11.86 | 12.72 | 94.28K |
| 2024-11-20 | 11.85 | 11.96 | ↑$0.11 (0.93%) | 11.51 | 11.96 | 49.61K |
| 2024-11-19 | 11.75 | 11.80 | ↑$0.05 (0.43%) | 11.20 | 11.92 | 125.24K |
| 2024-11-18 | 10.65 | 11.80 | ↑$1.15 (10.80%) | 10.65 | 11.93 | 122.24K |
| 2024-11-15 | 10.54 | 10.56 | ↑$0.02 (0.19%) | 10.47 | 10.74 | 39.61K |
| 2024-11-14 | 10.10 | 10.54 | ↑$0.44 (4.36%) | 9.95 | 10.64 | 165.37K |
| 2024-11-13 | 10.28 | 10.07 | ↓$0.21 (-2.04%) | 10.01 | 10.28 | 24.54K |
| 2024-11-12 | 10.25 | 10.20 | ↓$0.05 (-0.49%) | 10.07 | 10.27 | 19.64K |
| 2024-11-11 | 10.25 | 10.20 | ↓$0.05 (-0.49%) | 10.07 | 10.25 | 22.26K |
| 2024-11-08 | 10.53 | 10.15 | ↓$0.38 (-3.64%) | 10.04 | 10.53 | 23.36K |
Create an account or log in to view more rows.
$SNFCA take Friday energy into Monday
$SNFCA we need those buyers and volume.
$SNFCA is being added
$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