SNFCA(SNFCA)
SNFCA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.29 | $9.64 | $9.29 | $9.42 | 24,224 |
| 5/19/2026 | $9.42 | $9.60 | $9.30 | $9.34 | 19,800 |
| 5/18/2026 | $9.17 | $9.75 | $9.07 | $9.51 | 49,100 |
| 5/15/2026 | $9.45 | $9.47 | $9.22 | $9.22 | 24,139 |
| 5/14/2026 | $9.40 | $9.59 | $9.40 | $9.54 | 19,000 |
| 5/13/2026 | $9.52 | $9.52 | $9.25 | $9.42 | 35,421 |
| 5/12/2026 | $9.57 | $9.74 | $9.02 | $9.63 | 20,946 |
| 5/11/2026 | $9.84 | $9.84 | $9.42 | $9.55 | 20,210 |
| 5/8/2026 | $9.86 | $9.95 | $9.66 | $9.87 | 22,121 |
| 5/7/2026 | $9.80 | $9.94 | $9.67 | $9.90 | 25,400 |
| 5/6/2026 | $9.76 | $9.83 | $9.65 | $9.83 | 24,300 |
| 5/5/2026 | $9.81 | $9.82 | $9.60 | $9.76 | 17,100 |
| 5/4/2026 | $9.88 | $9.95 | $9.56 | $9.71 | 22,100 |
| 5/1/2026 | $9.74 | $9.94 | $9.53 | $9.88 | 59,607 |
| 4/30/2026 | $9.52 | $9.80 | $9.46 | $9.80 | 49,300 |
| 4/29/2026 | $9.87 | $9.87 | $9.50 | $9.61 | 28,142 |
| 4/28/2026 | $9.73 | $9.88 | $9.67 | $9.88 | 22,200 |
| 4/27/2026 | $9.81 | $9.91 | $9.62 | $9.68 | 27,743 |
| 4/24/2026 | $9.78 | $9.94 | $9.71 | $9.90 | 29,025 |
| 4/23/2026 | $9.88 | $9.92 | $9.73 | $9.85 | 23,125 |
| 4/22/2026 | $9.76 | $9.94 | $9.76 | $9.83 | 25,347 |
| 4/21/2026 | $9.82 | $9.88 | $9.75 | $9.76 | 25,100 |
| 4/20/2026 | $9.79 | $9.93 | $9.79 | $9.87 | 35,808 |
| 4/17/2026 | $9.72 | $9.93 | $9.60 | $9.86 | 31,243 |
| 4/16/2026 | $9.62 | $9.65 | $9.50 | $9.65 | 23,914 |
| 4/15/2026 | $9.61 | $9.73 | $9.56 | $9.68 | 13,637 |
| 4/14/2026 | $9.63 | $9.79 | $9.57 | $9.64 | 20,507 |
| 4/13/2026 | $9.60 | $9.68 | $9.52 | $9.68 | 12,616 |
| 4/10/2026 | $9.64 | $9.67 | $9.55 | $9.55 | 15,900 |
| 4/9/2026 | $9.59 | $9.70 | $9.51 | $9.70 | 30,300 |
| 4/8/2026 | $9.66 | $9.80 | $9.63 | $9.70 | 68,744 |
| 4/7/2026 | $9.60 | $9.70 | $9.30 | $9.51 | 71,135 |
| 4/6/2026 | $9.52 | $9.78 | $9.48 | $9.60 | 50,900 |
| 4/2/2026 | $9.40 | $9.56 | $9.33 | $9.54 | 37,318 |
| 4/1/2026 | $9.43 | $9.58 | $9.40 | $9.46 | 19,600 |
| 3/31/2026 | $9.50 | $9.50 | $9.30 | $9.48 | 36,400 |
| 3/30/2026 | $9.31 | $9.49 | $9.30 | $9.49 | 46,100 |
| 3/27/2026 | $9.21 | $9.28 | $9.02 | $9.24 | 15,249 |
| 3/26/2026 | $9.04 | $9.26 | $9.04 | $9.21 | 26,430 |
| 3/25/2026 | $9.37 | $9.37 | $9.07 | $9.12 | 37,600 |
| 3/24/2026 | $9.21 | $9.39 | $9.19 | $9.24 | 29,600 |
| 3/23/2026 | $9.65 | $9.76 | $9.09 | $9.33 | 87,300 |
| 3/20/2026 | $9.31 | $9.48 | $9.13 | $9.48 | 157,422 |
| 3/19/2026 | $9.25 | $9.60 | $9.24 | $9.34 | 41,100 |
| 3/18/2026 | $9.60 | $9.60 | $9.32 | $9.32 | 32,100 |
| 3/17/2026 | $9.27 | $9.65 | $9.16 | $9.60 | 39,448 |
| 3/16/2026 | $8.63 | $9.24 | $8.40 | $9.22 | 120,720 |
| 3/13/2026 | $8.67 | $8.71 | $8.48 | $8.54 | 36,241 |
| 3/12/2026 | $8.66 | $8.76 | $8.61 | $8.67 | 34,525 |
| 3/11/2026 | $8.66 | $8.78 | $8.66 | $8.72 | 15,300 |
| 3/10/2026 | $8.90 | $8.97 | $8.62 | $8.65 | 26,400 |
| 3/9/2026 | $8.92 | $9.12 | $8.74 | $8.93 | 21,122 |
| 3/6/2026 | $8.96 | $9.11 | $8.78 | $9.00 | 50,521 |
| 3/5/2026 | $9.20 | $9.25 | $9.05 | $9.15 | 8,700 |
| 3/4/2026 | $9.44 | $9.49 | $9.29 | $9.32 | 30,600 |
| 3/3/2026 | $9.06 | $9.42 | $9.06 | $9.36 | 22,502 |
| 3/2/2026 | $8.98 | $9.41 | $8.85 | $9.27 | 51,800 |
| 2/27/2026 | $9.12 | $9.24 | $9.04 | $9.06 | 24,600 |
| 2/26/2026 | $9.16 | $9.27 | $9.07 | $9.21 | 28,800 |
| 2/25/2026 | $8.80 | $9.15 | $8.79 | $9.08 | 80,448 |
| 2/24/2026 | $8.75 | $8.81 | $8.71 | $8.73 | 8,000 |
| 2/23/2026 | $8.74 | $8.83 | $8.71 | $8.71 | 40,334 |
| 2/20/2026 | $8.87 | $8.97 | $8.75 | $8.90 | 24,927 |