SNFCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	13.17	13.35	12.98	13.19	13.19	-0.83%	43,270
Feb 19, 2025	13.15	13.35	12.87	13.30	13.30	0.83%	24,149
Feb 18, 2025	13.17	13.34	12.99	13.19	13.19	0.15%	64,761
Feb 14, 2025	13.20	13.25	13.08	13.17	13.17	0.61%	31,333
Feb 13, 2025	12.93	13.23	12.83	13.09	13.09	1.39%	26,487
Feb 12, 2025	12.98	13.04	12.81	12.91	12.91	-0.15%	27,350
Feb 11, 2025	13.20	13.20	12.92	12.93	12.93	-1.60%	23,131
Feb 10, 2025	13.11	13.22	13.09	13.14	13.14	0.08%	23,024
Feb 7, 2025	13.46	13.46	13.06	13.13	13.13	-2.45%	26,610
Feb 6, 2025	12.85	13.47	12.71	13.46	13.46	5.07%	47,460
Feb 5, 2025	12.77	12.84	12.61	12.81	12.81	0.31%	32,569
Feb 4, 2025	12.60	12.78	12.47	12.77	12.77	3.15%	19,986
Feb 3, 2025	12.18	12.50	12.15	12.38	12.38	0.08%	20,436
Jan 31, 2025	12.26	12.43	12.21	12.37	12.37	0.81%	31,550
Jan 30, 2025	12.19	12.75	12.19	12.27	12.27	-2.54%	29,959
Jan 29, 2025	12.65	12.94	12.42	12.59	12.59	-1.87%	42,829
Jan 28, 2025	12.44	12.92	12.44	12.83	12.83	2.56%	31,633
Jan 27, 2025	12.36	12.87	12.36	12.51	12.51	-1.96%	33,964
Jan 24, 2025	12.50	12.78	12.50	12.76	12.76	0.16%	33,877
Jan 23, 2025	12.35	12.74	12.33	12.74	12.74	0.71%	36,266
Jan 22, 2025	12.50	12.72	12.48	12.65	12.65	0.08%	35,076
Jan 21, 2025	12.33	12.64	12.33	12.64	12.64	2.51%	45,271
Jan 17, 2025	12.31	12.42	12.17	12.33	12.33	1.48%	47,780
Jan 16, 2025	11.60	12.24	11.60	12.15	12.15	4.38%	37,943
Jan 15, 2025	11.45	11.70	11.44	11.64	11.64	2.92%	44,659
Jan 14, 2025	11.51	11.51	11.26	11.31	11.31	-1.48%	32,807
Jan 13, 2025	11.43	11.52	11.34	11.48	11.48	-0.26%	20,222
Jan 10, 2025	11.99	11.99	11.41	11.51	11.51	-3.52%	16,951
Jan 8, 2025	12.07	12.12	11.87	11.93	11.93	-1.08%	17,580
Jan 7, 2025	12.27	12.32	12.01	12.06	12.06	-0.74%	24,625
Jan 6, 2025	11.99	12.30	11.99	12.15	12.15	0.66%	33,704
Jan 3, 2025	12.30	12.30	11.98	12.07	12.07	-1.23%	19,882
Jan 2, 2025	12.01	12.26	11.81	12.22	12.22	1.58%	28,487
Dec 31, 2024	12.04	12.19	11.97	12.03	12.03	-0.74%	12,185
Dec 30, 2024	12.12	12.22	11.91	12.12	12.12	-	23,503
Dec 27, 2024	11.77	12.49	11.77	12.12	12.12	2.11%	77,400
Dec 26, 2024	11.76	11.95	11.56	11.87	11.87	0.25%	22,018
Dec 24, 2024	11.88	11.96	11.71	11.84	11.84	-0.17%	19,650
Dec 23, 2024	11.68	11.92	11.62	11.86	11.86	0.51%	47,764
Dec 20, 2024	11.89	12.30	11.75	11.80	11.80	-2.07%	94,880
Dec 19, 2024	12.47	12.47	11.77	12.05	12.05	-0.58%	38,236
Dec 18, 2024	12.65	12.65	12.08	12.12	12.12	-3.35%	29,974
Dec 17, 2024	12.68	12.72	12.45	12.54	12.54	-1.95%	20,713
Dec 16, 2024	12.74	12.96	12.53	12.79	12.79	-0.31%	28,212
Dec 13, 2024	13.00	13.00	12.72	12.83	12.83	-2.06%	26,841
Dec 12, 2024	12.97	13.10	12.50	13.10	13.10	0.23%	38,420
Dec 11, 2024	13.16	13.22	12.92	13.07	13.07	-0.23%	32,836
Dec 10, 2024	12.89	13.29	12.89	13.10	13.10	1.31%	44,552
Dec 9, 2024	13.18	13.18	12.81	12.93	12.93	-1.15%	40,358
Dec 6, 2024	13.09	13.09	12.85	13.08	13.08	-0.61%	43,561
Dec 5, 2024	13.49	13.49	13.16	13.16	13.16	-1.94%	21,193
Dec 4, 2024	13.42	13.59	13.16	13.42	13.42	0.52%	30,405
Dec 3, 2024	13.30	13.50	13.16	13.35	13.35	0.38%	56,046
Dec 2, 2024	13.24	13.40	12.84	13.30	13.30	1.68%	80,458
Nov 29, 2024	13.16	13.28	12.92	13.08	13.08	0.15%	31,217
Nov 27, 2024	13.19	13.24	12.76	13.06	13.06	-	50,468
Nov 26, 2024	13.14	13.33	12.83	13.06	13.06	0.77%	67,872
Nov 25, 2024	12.80	13.41	12.80	12.96	12.96	1.25%	105,360
Nov 22, 2024	12.62	12.98	12.50	12.80	12.80	1.43%	58,348
Nov 21, 2024	11.95	12.72	11.86	12.62	12.62	5.52%	94,275
Nov 20, 2024	11.85	11.96	11.51	11.96	11.96	1.36%	49,611
Nov 19, 2024	11.75	11.92	11.20	11.80	11.80	-	125,243
Nov 18, 2024	10.65	11.93	10.65	11.80	11.80	11.74%	122,241
Nov 15, 2024	10.54	10.74	10.47	10.56	10.56	0.19%	39,613
Nov 14, 2024	10.10	10.64	9.95	10.54	10.54	4.67%	167,171
Nov 13, 2024	10.28	10.28	10.01	10.07	10.07	-1.27%	24,538
Nov 12, 2024	10.25	10.27	10.07	10.20	10.20	-	19,642
Nov 11, 2024	10.25	10.25	10.07	10.20	10.20	0.49%	22,262
Nov 8, 2024	10.53	10.53	10.04	10.15	10.15	-0.98%	23,359
Nov 7, 2024	10.47	10.47	10.16	10.25	10.25	-0.77%	22,726
Nov 6, 2024	10.50	10.76	10.14	10.33	10.33	0.98%	96,350
Nov 5, 2024	9.98	10.39	9.98	10.23	10.23	1.59%	61,049
Nov 4, 2024	9.87	10.07	9.83	10.07	10.07	2.03%	51,391
Nov 1, 2024	9.63	9.95	9.52	9.87	9.87	2.17%	26,385
Oct 31, 2024	9.46	9.81	9.46	9.66	9.66	-3.64%	37,677
Oct 30, 2024	10.20	10.20	9.97	10.03	10.03	0.15%	28,296
Oct 29, 2024	9.65	10.09	9.65	10.01	10.01	1.93%	31,045
Oct 28, 2024	9.69	9.90	9.69	9.82	9.82	0.82%	41,892
Oct 25, 2024	9.75	9.75	9.67	9.74	9.74	-0.10%	31,724
Oct 24, 2024	9.75	9.75	9.63	9.75	9.75	-	29,059
Oct 23, 2024	9.65	9.75	9.53	9.75	9.75	-	23,696
Oct 22, 2024	9.53	9.78	9.53	9.75	9.75	1.30%	31,428
Oct 21, 2024	9.75	9.75	9.51	9.63	9.63	-1.69%	54,414
Oct 18, 2024	9.75	9.79	9.70	9.79	9.79	0.15%	29,202
Oct 17, 2024	9.89	9.91	9.55	9.78	9.78	1.61%	30,376
Oct 16, 2024	9.95	9.95	9.52	9.62	9.62	0.31%	23,254
Oct 15, 2024	9.67	9.84	9.59	9.59	9.59	-1.54%	27,069
Oct 14, 2024	9.75	9.94	9.70	9.74	9.74	0.72%	36,075
Oct 11, 2024	9.55	9.73	9.51	9.67	9.67	1.79%	66,794
Oct 10, 2024	9.44	9.50	9.30	9.50	9.50	1.17%	28,048
Oct 9, 2024	9.38	9.39	9.28	9.39	9.39	0.75%	19,001
Oct 8, 2024	9.20	9.32	9.20	9.32	9.32	0.76%	8,190
Oct 7, 2024	9.29	9.32	9.15	9.25	9.25	-	44,427
Oct 4, 2024	9.17	9.28	9.12	9.25	9.25	1.43%	47,440
Oct 3, 2024	9.12	9.19	9.04	9.12	9.12	-0.65%	22,949
Oct 2, 2024	9.08	9.20	9.04	9.18	9.18	-0.22%	20,836
Oct 1, 2024	9.15	9.20	9.08	9.20	9.20	-	10,865
Sep 30, 2024	9.15	9.24	9.05	9.20	9.20	0.44%	29,253
Sep 27, 2024	8.98	9.19	8.96	9.16	9.16	2.81%	27,515
Sep 26, 2024	9.00	9.07	8.85	8.91	8.91	-1.00%	33,800