Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNFCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 8.75 | 0.05 | 0.57% | 8.76 | 8.85 | 8.70 | 85,689 |
| Sep 19 2024 | 8.70 | 0.13 | 1.52% | 8.63 | 8.7499 | 8.63 | 28,500 |
| Sep 18 2024 | 8.57 | -0.02 | -0.23% | 8.60 | 8.75 | 8.51 | 36,101 |
| Sep 17 2024 | 8.59 | -0.10 | -1.15% | 8.66 | 8.71 | 8.58 | 16,283 |
| Sep 16 2024 | 8.69 | 0.04 | 0.46% | 8.64 | 8.69 | 8.46 | 17,572 |
| Sep 13 2024 | 8.65 | 0.05 | 0.58% | 8.60 | 8.66 | 8.4304 | 26,420 |
| Sep 12 2024 | 8.60 | 0.10 | 1.18% | 8.48 | 8.65 | 8.48 | 21,446 |
| Sep 11 2024 | 8.50 | 0.03 | 0.35% | 8.50 | 8.6141 | 8.45 | 27,564 |
| Sep 10 2024 | 8.47 | -0.04 | -0.47% | 8.50 | 8.60 | 8.43 | 19,892 |
| Sep 09 2024 | 8.51 | 0.01 | 0.12% | 8.52 | 8.605 | 8.47 | 43,495 |
| Sep 06 2024 | 8.50 | -0.02 | -0.23% | 8.62 | 8.62 | 8.41 | 30,692 |
| Sep 05 2024 | 8.52 | -0.06 | -0.70% | 8.685 | 8.685 | 8.52 | 23,462 |
| Sep 04 2024 | 8.58 | 0.03 | 0.35% | 8.55 | 8.63 | 8.525 | 22,710 |
| Sep 03 2024 | 8.55 | -0.34 | -3.82% | 8.79 | 8.79 | 8.44 | 29,880 |
| Aug 30 2024 | 8.89 | 0.12 | 1.37% | 8.87 | 8.9693 | 8.82 | 13,731 |
| Aug 29 2024 | 8.77 | -0.08 | -0.90% | 8.8553 | 8.88 | 8.76 | 13,899 |
| Aug 28 2024 | 8.85 | 0.09 | 1.03% | 8.76 | 8.92 | 8.75 | 15,622 |
| Aug 27 2024 | 8.76 | -0.15 | -1.68% | 8.88 | 8.96 | 8.68 | 31,318 |
| Aug 26 2024 | 8.91 | -0.07 | -0.78% | 8.92 | 9.12 | 8.8876 | 28,686 |
| Aug 23 2024 | 8.98 | 0.23 | 2.63% | 8.81 | 9.075 | 8.7446 | 19,873 |
| Aug 22 2024 | 8.75 | -0.05 | -0.57% | 8.76 | 8.905 | 8.73 | 22,272 |
| Aug 21 2024 | 8.80 | 0.08 | 0.92% | 8.78 | 8.929 | 8.72 | 41,294 |
| Aug 20 2024 | 8.72 | 0.42 | 5.06% | 8.29 | 8.77 | 8.2375 | 65,537 |
| Aug 19 2024 | 8.30 | -0.20 | -2.35% | 8.33 | 8.39 | 8.12 | 66,059 |
| Aug 16 2024 | 8.50 | 0.32 | 3.91% | 8.14 | 8.57 | 8.11 | 68,145 |
| Aug 15 2024 | 8.18 | 0.22 | 2.76% | 7.99 | 8.23 | 7.98 | 33,396 |
| Aug 14 2024 | 7.96 | 0.28 | 3.65% | 7.67 | 7.97 | 7.56 | 36,697 |
| Aug 13 2024 | 7.68 | 0.00 | 0.00% | 7.8466 | 7.8466 | 7.61 | 16,928 |
| Aug 12 2024 | 7.68 | -0.02 | -0.26% | 7.70 | 7.90 | 7.66 | 32,964 |
| Aug 09 2024 | 7.70 | -0.07 | -0.90% | 7.72 | 7.8538 | 7.68 | 22,126 |
| Aug 08 2024 | 7.77 | 0.08 | 1.04% | 7.68 | 7.77 | 7.65 | 21,390 |
| Aug 07 2024 | 7.69 | 0.07 | 0.92% | 7.65 | 7.744 | 7.65 | 13,565 |
| Aug 06 2024 | 7.62 | -0.04 | -0.52% | 7.67 | 7.68 | 7.595 | 34,745 |
| Aug 05 2024 | 7.66 | -0.17 | -2.17% | 7.7079 | 7.83 | 7.60 | 38,674 |
| Aug 02 2024 | 7.83 | -0.12 | -1.51% | 7.78 | 7.88 | 7.76 | 28,675 |
| Aug 01 2024 | 7.95 | -0.30 | -3.64% | 8.27 | 8.27 | 7.61 | 77,234 |
| Jul 31 2024 | 8.25 | -0.04 | -0.48% | 8.29 | 8.45 | 8.134 | 27,418 |
| Jul 30 2024 | 8.29 | -0.09 | -1.07% | 8.40 | 8.44 | 8.26 | 45,402 |
| Jul 29 2024 | 8.38 | 0.23 | 2.82% | 8.21 | 8.40 | 8.115 | 58,836 |
| Jul 26 2024 | 8.15 | 0.18 | 2.26% | 8.10 | 8.17 | 7.99 | 37,260 |
| Jul 25 2024 | 7.97 | 0.12 | 1.53% | 7.85 | 8.15 | 7.85 | 24,526 |
| Jul 24 2024 | 7.85 | -0.06 | -0.76% | 7.86 | 7.91 | 7.81 | 18,736 |
| Jul 23 2024 | 7.91 | 0.05 | 0.64% | 7.81 | 7.95 | 7.6732 | 19,746 |
| Jul 22 2024 | 7.86 | 0.08 | 1.03% | 7.74 | 7.8899 | 7.69 | 27,441 |
| Jul 19 2024 | 7.78 | 0.00 | 0.00% | 7.75 | 7.80 | 7.73 | 15,867 |
| Jul 18 2024 | 7.78 | 0.02 | 0.26% | 7.71 | 7.80 | 7.67 | 23,376 |
| Jul 17 2024 | 7.76 | 0.00 | 0.00% | 7.70 | 7.86 | 7.70 | 34,704 |
| Jul 16 2024 | 7.76 | -0.02 | -0.26% | 7.77 | 7.83 | 7.72 | 19,049 |
| Jul 15 2024 | 7.78 | 0.01 | 0.13% | 7.76 | 7.92 | 7.7275 | 35,013 |
| Jul 12 2024 | 7.77 | 0.07 | 0.91% | 7.80 | 7.98 | 7.75 | 37,346 |
| Jul 11 2024 | 7.70 | 0.25 | 3.36% | 7.51 | 7.79 | 7.51 | 36,555 |
| Jul 10 2024 | 7.45 | -0.04 | -0.53% | 7.59 | 7.59 | 7.35 | 39,439 |
| Jul 09 2024 | 7.49 | -0.04 | -0.53% | 7.58 | 7.80 | 7.35 | 38,481 |
| Jul 08 2024 | 7.53 | -0.14 | -1.83% | 7.77 | 7.77 | 7.47 | 36,251 |
| Jul 05 2024 | 7.67 | -0.05 | -0.69% | 7.92 | 8.02 | 7.55 | 59,460 |
| Jul 03 2024 | 7.7232 | 0.14 | 1.88% | 7.666 | 7.7516 | 7.6136 | 16,796 |
| Jul 02 2024 | 7.5803 | -0.17 | -2.21% | 7.7517 | 7.885 | 7.5803 | 55,041 |
| Jul 01 2024 | 7.7517 | 0.14 | 1.88% | 7.6089 | 7.8327 | 7.6089 | 59,735 |
| Jun 28 2024 | 7.6089 | 0.27 | 3.63% | 7.3613 | 7.6755 | 7.2089 | 1,775,371 |
| Jun 27 2024 | 7.3422 | -0.01 | -0.13% | 7.4184 | 7.4279 | 7.2184 | 78,187 |
| Jun 26 2024 | 7.3518 | 0.10 | 1.31% | 7.2089 | 7.6184 | 7.2089 | 90,751 |
| Jun 25 2024 | 7.2565 | 0.07 | 0.93% | 7.1803 | 7.4803 | 7.0565 | 60,135 |
