EGX:SNFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.71	12.56	12.20	12.25	12.25	-3.62%	1,439,221
Jun 2, 2026	12.45	12.99	12.02	12.71	12.71	2.09%	5,535,630
Jun 1, 2026	12.45	12.54	12.34	12.45	12.45	-	999,638
May 25, 2026	12.62	12.70	12.35	12.45	12.45	-1.35%	2,483,451
May 24, 2026	12.44	12.70	12.34	12.62	12.62	1.45%	2,308,926
May 21, 2026	12.43	12.45	12.16	12.44	12.44	0.08%	1,908,809
May 20, 2026	12.54	12.79	12.25	12.43	12.43	-0.88%	2,971,553
May 19, 2026	12.33	12.68	12.34	12.54	12.54	1.70%	3,246,719
May 18, 2026	12.00	12.41	11.92	12.33	12.33	2.75%	7,320,222
May 17, 2026	11.74	12.00	11.76	12.00	12.00	2.21%	2,947,972
May 14, 2026	11.79	11.90	11.70	11.74	11.74	-0.42%	854,242
May 13, 2026	11.80	11.84	11.68	11.79	11.79	-0.08%	926,266
May 12, 2026	11.86	11.90	11.66	11.80	11.80	-0.51%	1,473,542
May 11, 2026	11.90	11.90	11.69	11.86	11.86	-0.34%	885,332
May 10, 2026	12.07	12.08	11.80	11.90	11.90	-1.41%	663,974
May 6, 2026	11.73	12.08	11.70	12.07	12.07	2.90%	2,050,267
May 5, 2026	11.88	11.90	11.68	11.73	11.73	-1.26%	1,081,434
May 4, 2026	12.02	12.46	11.75	11.88	11.88	-1.16%	1,725,100
May 3, 2026	12.32	12.30	11.86	12.02	12.02	-2.44%	1,749,535
Apr 30, 2026	11.71	12.50	11.64	12.32	12.32	5.21%	4,395,932
Apr 29, 2026	11.32	11.77	11.25	11.71	11.71	3.45%	1,313,937
Apr 28, 2026	11.00	11.47	10.98	11.32	11.32	2.91%	2,657,926
Apr 27, 2026	11.06	11.07	10.92	11.00	11.00	-0.54%	239,237
Apr 26, 2026	11.20	11.23	10.93	11.06	11.06	-1.25%	1,822,427
Apr 23, 2026	10.85	11.21	10.90	11.20	11.20	3.23%	1,967,560
Apr 22, 2026	11.15	11.38	10.83	10.85	10.85	-2.69%	2,217,508
Apr 21, 2026	10.87	11.33	10.92	11.15	11.15	2.58%	3,051,127
Apr 20, 2026	10.96	11.02	10.61	10.87	10.87	-0.82%	1,428,420
Apr 19, 2026	10.78	10.98	10.72	10.96	10.96	1.67%	1,955,774
Apr 16, 2026	10.48	10.80	10.37	10.78	10.78	2.86%	2,367,504
Apr 15, 2026	10.40	10.50	10.33	10.48	10.48	0.77%	916,136
Apr 14, 2026	10.37	10.52	10.30	10.40	10.40	0.29%	1,230,747
Apr 9, 2026	10.26	10.46	10.22	10.37	10.37	1.07%	1,100,569
Apr 8, 2026	10.23	10.40	10.16	10.26	10.26	0.29%	509,825
Apr 7, 2026	10.21	10.24	10.10	10.23	10.23	0.20%	496,566
Apr 6, 2026	10.10	10.28	10.07	10.21	10.21	1.09%	498,274
Apr 5, 2026	10.43	10.47	10.10	10.10	10.10	-3.16%	931,253
Apr 2, 2026	10.48	10.46	10.29	10.43	10.43	-0.48%	556,144
Apr 1, 2026	10.44	10.60	10.23	10.48	10.48	0.38%	706,250
Mar 31, 2026	10.20	10.45	10.02	10.44	10.44	2.35%	868,527
Mar 30, 2026	10.31	10.32	9.99	10.20	10.20	-1.07%	802,333
Mar 29, 2026	10.38	10.45	10.27	10.31	10.31	-0.67%	740,218
Mar 26, 2026	10.43	10.52	10.32	10.38	10.38	-0.48%	358,797
Mar 25, 2026	10.57	10.59	10.40	10.43	10.43	-1.32%	450,705
Mar 24, 2026	10.61	10.59	10.38	10.57	10.57	-0.38%	913,257
Mar 18, 2026	10.35	10.63	10.28	10.61	10.61	2.51%	1,501,958
Mar 17, 2026	10.32	10.40	10.18	10.35	10.35	0.29%	542,280
Mar 16, 2026	10.35	10.44	10.25	10.32	10.32	-0.29%	443,865
Mar 15, 2026	10.37	10.37	10.25	10.35	10.35	-0.19%	414,694
Mar 12, 2026	10.35	10.38	10.17	10.37	10.37	0.19%	756,096