Register to chat with like-minded investors on our interactive forums.
SNFCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 6.81 | 0.26 | 3.97% | 6.51 | 6.81 | 6.51 | 48,608 |
| Apr 23 2024 | 6.55 | -0.03 | -0.46% | 6.61 | 6.705 | 6.52 | 11,841 |
| Apr 22 2024 | 6.58 | -0.03 | -0.45% | 6.62 | 6.70 | 6.52 | 31,613 |
| Apr 19 2024 | 6.61 | -0.01 | -0.15% | 6.61 | 6.6598 | 6.52 | 33,053 |
| Apr 18 2024 | 6.62 | -0.01 | -0.15% | 6.63 | 6.70 | 6.58 | 40,038 |
| Apr 17 2024 | 6.63 | 0.01 | 0.15% | 6.61 | 6.77 | 6.57 | 20,873 |
| Apr 16 2024 | 6.62 | -0.08 | -1.19% | 6.66 | 6.82 | 6.58 | 44,811 |
| Apr 15 2024 | 6.70 | -0.26 | -3.74% | 6.96 | 6.96 | 6.685 | 33,189 |
| Apr 12 2024 | 6.96 | 0.08 | 1.16% | 6.82 | 6.96 | 6.82 | 11,834 |
| Apr 11 2024 | 6.88 | -0.11 | -1.57% | 6.96 | 6.96 | 6.81 | 37,088 |
| Apr 10 2024 | 6.99 | -0.17 | -2.37% | 6.98 | 7.045 | 6.86 | 38,964 |
| Apr 09 2024 | 7.16 | -0.05 | -0.69% | 7.27 | 7.27 | 6.955 | 58,126 |
| Apr 08 2024 | 7.21 | -0.17 | -2.30% | 7.34 | 7.34 | 7.12 | 25,617 |
| Apr 05 2024 | 7.38 | -0.11 | -1.47% | 7.43 | 7.4651 | 7.3142 | 11,755 |
| Apr 04 2024 | 7.49 | 0.08 | 1.08% | 7.41 | 7.86 | 7.36 | 12,613 |
| Apr 03 2024 | 7.41 | 0.05 | 0.68% | 7.36 | 7.5299 | 7.26 | 13,945 |
| Apr 02 2024 | 7.36 | -0.27 | -3.54% | 7.55 | 7.66 | 7.23 | 73,566 |
| Apr 01 2024 | 7.63 | -0.28 | -3.54% | 7.91 | 7.91 | 7.56 | 14,840 |
| Mar 28 2024 | 7.91 | 0.09 | 1.15% | 7.78 | 7.956 | 7.64 | 8,336 |
| Mar 27 2024 | 7.82 | 0.20 | 2.62% | 7.65 | 7.90 | 7.60 | 12,539 |
| Mar 26 2024 | 7.62 | -0.16 | -2.06% | 7.86 | 7.86 | 7.56 | 17,207 |
| Mar 25 2024 | 7.78 | -0.21 | -2.63% | 8.10 | 8.10 | 7.72 | 27,908 |
| Mar 22 2024 | 7.99 | -0.23 | -2.80% | 8.25 | 8.25 | 7.9398 | 10,381 |
| Mar 21 2024 | 8.22 | 0.15 | 1.86% | 8.13 | 8.24 | 7.84 | 21,279 |
| Mar 20 2024 | 8.07 | 0.14 | 1.77% | 7.84 | 8.08 | 7.7742 | 19,115 |
| Mar 19 2024 | 7.93 | 0.27 | 3.52% | 7.70 | 7.93 | 7.56 | 16,627 |
| Mar 18 2024 | 7.66 | -0.64 | -7.71% | 8.22 | 8.22 | 7.66 | 63,453 |
| Mar 15 2024 | 8.30 | 0.33 | 4.14% | 7.83 | 8.30 | 7.83 | 67,018 |
| Mar 14 2024 | 7.97 | -0.15 | -1.85% | 8.04 | 8.0999 | 7.7601 | 12,905 |
| Mar 13 2024 | 8.12 | -0.07 | -0.85% | 8.18 | 8.19 | 7.90 | 14,087 |
| Mar 12 2024 | 8.19 | 0.17 | 2.12% | 8.11 | 8.31 | 7.90 | 10,204 |
| Mar 11 2024 | 8.02 | -0.15 | -1.84% | 8.22 | 8.22 | 7.97 | 9,704 |
| Mar 08 2024 | 8.17 | -0.06 | -0.73% | 8.31 | 8.31 | 8.0843 | 6,520 |
| Mar 07 2024 | 8.23 | 0.15 | 1.86% | 8.15 | 8.3057 | 8.04 | 10,647 |
| Mar 06 2024 | 8.08 | 0.03 | 0.37% | 8.18 | 8.247 | 7.96 | 11,037 |
| Mar 05 2024 | 8.05 | 0.02 | 0.25% | 8.12 | 8.2088 | 8.00 | 11,147 |
| Mar 04 2024 | 8.03 | -0.30 | -3.60% | 8.39 | 8.5899 | 8.03 | 23,223 |
| Mar 01 2024 | 8.33 | -0.29 | -3.36% | 8.67 | 8.67 | 8.26 | 18,426 |
| Feb 29 2024 | 8.62 | 0.35 | 4.23% | 8.39 | 8.62 | 8.30 | 14,142 |
| Feb 28 2024 | 8.27 | -0.12 | -1.43% | 8.34 | 8.39 | 8.25 | 14,970 |
| Feb 27 2024 | 8.39 | 0.09 | 1.08% | 8.30 | 8.40 | 8.25 | 32,975 |
| Feb 26 2024 | 8.30 | 0.50 | 6.41% | 7.78 | 8.31 | 7.71 | 21,552 |
| Feb 23 2024 | 7.80 | -0.07 | -0.89% | 7.91 | 7.91 | 7.6851 | 21,563 |
| Feb 22 2024 | 7.87 | 0.08 | 1.03% | 7.68 | 7.9199 | 7.68 | 31,802 |
| Feb 21 2024 | 7.79 | -0.02 | -0.26% | 7.91 | 7.9108 | 7.75 | 17,847 |
| Feb 20 2024 | 7.81 | -0.26 | -3.22% | 8.07 | 8.1669 | 7.77 | 32,163 |
| Feb 16 2024 | 8.07 | -0.06 | -0.68% | 8.21 | 8.2259 | 7.90 | 21,004 |
| Feb 15 2024 | 8.125 | 0.28 | 3.50% | 8.03 | 8.19 | 7.91 | 27,251 |
| Feb 14 2024 | 7.85 | 0.19 | 2.48% | 7.80 | 7.9366 | 7.7143 | 11,612 |
| Feb 13 2024 | 7.66 | -0.56 | -6.81% | 8.04 | 8.21 | 7.56 | 46,756 |
| Feb 12 2024 | 8.22 | 0.36 | 4.58% | 7.78 | 8.45 | 7.78 | 28,764 |
| Feb 09 2024 | 7.86 | -0.13 | -1.63% | 7.95 | 7.95 | 7.76 | 19,117 |
| Feb 08 2024 | 7.99 | -0.05 | -0.62% | 7.98 | 7.99 | 7.73 | 12,468 |
| Feb 07 2024 | 8.04 | 0.19 | 2.42% | 7.84 | 8.08 | 7.80 | 25,020 |
| Feb 06 2024 | 7.85 | 0.20 | 2.61% | 7.67 | 7.8559 | 7.65 | 11,548 |
| Feb 05 2024 | 7.65 | -0.25 | -3.16% | 7.80 | 7.90 | 7.5811 | 30,057 |
| Feb 02 2024 | 7.90 | -0.06 | -0.75% | 7.91 | 8.13 | 7.8401 | 24,327 |
| Feb 01 2024 | 7.96 | 0.13 | 1.66% | 7.95 | 8.04 | 7.83 | 14,809 |
| Jan 31 2024 | 7.83 | -0.34 | -4.16% | 8.21 | 8.22 | 7.83 | 11,966 |
| Jan 30 2024 | 8.17 | -0.08 | -0.97% | 8.29 | 8.29 | 8.16 | 11,985 |
| Jan 29 2024 | 8.25 | -0.22 | -2.60% | 8.47 | 8.48 | 8.14 | 23,278 |
| Jan 26 2024 | 8.47 | -0.13 | -1.51% | 8.69 | 8.69 | 8.3201 | 17,143 |
