Security National Financial (SNFCA) Historical Stock Data
11.96 ↑0.16 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNFCA is up 0.59% a day on average. There have been 17 days where Security National Financial closed green and 13 days where SNFCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 10.47 | 10.25 | ↓$0.22 (-2.10%) | 10.16 | 10.47 | 22.73K |
| 2024-11-06 | 10.50 | 10.33 | ↓$0.17 (-1.62%) | 10.14 | 10.76 | 96.35K |
| 2024-11-05 | 9.98 | 10.23 | ↑$0.25 (2.51%) | 9.98 | 10.39 | 61.05K |
| 2024-11-04 | 9.87 | 10.07 | ↑$0.20 (2.03%) | 9.83 | 10.07 | 51.39K |
| 2024-11-01 | 9.63 | 9.87 | ↑$0.24 (2.49%) | 9.52 | 9.95 | 26.39K |
| 2024-10-31 | 9.46 | 9.66 | ↑$0.20 (2.11%) | 9.46 | 9.81 | 37.68K |
| 2024-10-30 | 10.20 | 10.03 | ↓$0.17 (-1.72%) | 9.97 | 10.20 | 28.30K |
| 2024-10-29 | 9.65 | 10.01 | ↑$0.36 (3.73%) | 9.65 | 10.09 | 31.05K |
| 2024-10-28 | 9.69 | 9.82 | ↑$0.13 (1.34%) | 9.69 | 9.90 | 41.89K |
| 2024-10-25 | 9.75 | 9.74 | ↓$0.01 (-0.10%) | 9.66 | 9.75 | 31.72K |
| 2024-10-24 | 9.75 | 9.75 | ↑$0.00 (0.00%) | 9.63 | 9.75 | 29.06K |
| 2024-10-23 | 9.65 | 9.75 | ↑$0.10 (1.04%) | 9.53 | 9.75 | 23.70K |
| 2024-10-22 | 9.53 | 9.75 | ↑$0.22 (2.31%) | 9.53 | 9.78 | 31.43K |
| 2024-10-21 | 9.75 | 9.63 | ↓$0.13 (-1.28%) | 9.51 | 9.75 | 54.41K |
| 2024-10-18 | 9.75 | 9.79 | ↑$0.04 (0.41%) | 9.70 | 9.79 | 29.20K |
| 2024-10-17 | 9.89 | 9.78 | ↓$0.12 (-1.16%) | 9.55 | 9.91 | 30.38K |
| 2024-10-16 | 9.95 | 9.62 | ↓$0.33 (-3.32%) | 9.52 | 9.95 | 23.25K |
| 2024-10-15 | 9.67 | 9.59 | ↓$0.08 (-0.83%) | 9.59 | 9.84 | 27.07K |
| 2024-10-14 | 9.75 | 9.74 | ↓$0.01 (-0.10%) | 9.70 | 9.94 | 36.08K |
| 2024-10-11 | 9.55 | 9.67 | ↑$0.12 (1.21%) | 9.51 | 9.73 | 66.79K |
| 2024-10-10 | 9.44 | 9.50 | ↑$0.06 (0.64%) | 9.30 | 9.50 | 28.05K |
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