NasdaqGM - Delayed Quote • USD
Security National Financial Corporation (SNFCA)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 6.71 | 6.71 | 6.53 | 6.55 | 6.55 | 11,800 |
| Apr 22, 2024 | 6.63 | 6.70 | 6.52 | 6.58 | 6.58 | 31,600 |
| Apr 19, 2024 | 6.61 | 6.66 | 6.52 | 6.62 | 6.62 | 33,100 |
| Apr 18, 2024 | 6.60 | 6.67 | 6.58 | 6.62 | 6.62 | 40,000 |
| Apr 17, 2024 | 6.65 | 6.74 | 6.57 | 6.63 | 6.63 | 20,900 |
| Apr 16, 2024 | 6.66 | 6.81 | 6.58 | 6.62 | 6.62 | 44,800 |
| Apr 15, 2024 | 6.91 | 6.91 | 6.69 | 6.70 | 6.70 | 33,400 |
| Apr 12, 2024 | 6.88 | 6.96 | 6.84 | 6.96 | 6.96 | 11,800 |
| Apr 11, 2024 | 6.93 | 6.93 | 6.81 | 6.88 | 6.88 | 37,100 |
| Apr 10, 2024 | 6.98 | 7.05 | 6.86 | 6.99 | 6.99 | 39,000 |
| Apr 9, 2024 | 7.27 | 7.27 | 6.96 | 7.16 | 7.16 | 58,100 |
| Apr 8, 2024 | 7.34 | 7.34 | 7.12 | 7.21 | 7.21 | 25,600 |
| Apr 5, 2024 | 7.37 | 7.47 | 7.31 | 7.38 | 7.38 | 11,800 |
| Apr 4, 2024 | 7.41 | 7.86 | 7.36 | 7.49 | 7.49 | 12,600 |
| Apr 3, 2024 | 7.36 | 7.53 | 7.26 | 7.41 | 7.41 | 13,900 |
| Apr 2, 2024 | 7.55 | 7.66 | 7.23 | 7.36 | 7.36 | 73,600 |
| Apr 1, 2024 | 7.91 | 7.91 | 7.56 | 7.63 | 7.63 | 14,800 |
| Mar 28, 2024 | 7.91 | 7.96 | 7.71 | 7.91 | 7.91 | 8,300 |
| Mar 27, 2024 | 7.65 | 7.90 | 7.65 | 7.82 | 7.82 | 12,500 |
| Mar 26, 2024 | 7.77 | 7.77 | 7.56 | 7.62 | 7.62 | 17,200 |
| Mar 25, 2024 | 7.95 | 7.98 | 7.72 | 7.78 | 7.78 | 27,900 |
| Mar 22, 2024 | 8.19 | 8.25 | 7.94 | 7.99 | 7.99 | 10,300 |
| Mar 21, 2024 | 8.13 | 8.24 | 7.84 | 8.22 | 8.22 | 21,200 |
| Mar 20, 2024 | 7.81 | 8.08 | 7.77 | 8.07 | 8.07 | 19,100 |
| Mar 19, 2024 | 7.70 | 7.93 | 7.61 | 7.93 | 7.93 | 16,600 |
| Mar 18, 2024 | 8.22 | 8.22 | 7.66 | 7.66 | 7.66 | 63,500 |
| Mar 15, 2024 | 7.83 | 8.30 | 7.83 | 8.30 | 8.30 | 67,000 |
| Mar 14, 2024 | 8.10 | 8.10 | 7.76 | 7.97 | 7.97 | 12,900 |
| Mar 13, 2024 | 7.90 | 8.19 | 7.90 | 8.12 | 8.12 | 14,100 |
| Mar 12, 2024 | 8.12 | 8.31 | 8.02 | 8.19 | 8.19 | 10,200 |
| Mar 11, 2024 | 8.20 | 8.20 | 7.97 | 8.02 | 8.02 | 9,700 |
| Mar 8, 2024 | 8.31 | 8.31 | 8.08 | 8.17 | 8.17 | 6,500 |
| Mar 7, 2024 | 8.04 | 8.31 | 8.04 | 8.23 | 8.23 | 10,600 |
| Mar 6, 2024 | 8.18 | 8.25 | 7.96 | 8.08 | 8.08 | 11,000 |
| Mar 5, 2024 | 8.12 | 8.21 | 8.00 | 8.05 | 8.05 | 11,100 |
| Mar 4, 2024 | 8.39 | 8.59 | 8.03 | 8.03 | 8.03 | 23,200 |
| Mar 1, 2024 | 8.67 | 8.67 | 8.26 | 8.33 | 8.33 | 18,400 |
| Feb 29, 2024 | 8.39 | 8.62 | 8.30 | 8.62 | 8.62 | 14,100 |
| Feb 28, 2024 | 8.34 | 8.34 | 8.25 | 8.27 | 8.27 | 15,000 |
| Feb 27, 2024 | 8.30 | 8.40 | 8.25 | 8.39 | 8.39 | 33,000 |
| Feb 26, 2024 | 7.78 | 8.31 | 7.71 | 8.30 | 8.30 | 21,600 |
| Feb 23, 2024 | 7.69 | 7.85 | 7.69 | 7.80 | 7.80 | 21,600 |
| Feb 22, 2024 | 7.68 | 7.92 | 7.68 | 7.87 | 7.87 | 31,800 |
| Feb 21, 2024 | 7.91 | 7.91 | 7.75 | 7.79 | 7.79 | 17,800 |
| Feb 20, 2024 | 8.07 | 8.17 | 7.77 | 7.81 | 7.81 | 32,200 |
| Feb 16, 2024 | 8.21 | 8.23 | 7.90 | 8.07 | 8.07 | 21,000 |
| Feb 15, 2024 | 8.03 | 8.19 | 7.91 | 8.13 | 8.13 | 27,300 |
| Feb 14, 2024 | 7.80 | 7.94 | 7.71 | 7.85 | 7.85 | 11,600 |
| Feb 13, 2024 | 8.04 | 8.18 | 7.56 | 7.66 | 7.66 | 46,800 |
| Feb 12, 2024 | 7.78 | 8.45 | 7.78 | 8.22 | 8.22 | 28,800 |
| Feb 9, 2024 | 7.95 | 7.95 | 7.76 | 7.86 | 7.86 | 19,100 |
| Feb 8, 2024 | 7.78 | 7.99 | 7.73 | 7.99 | 7.99 | 12,500 |
| Feb 7, 2024 | 7.94 | 8.08 | 7.80 | 8.04 | 8.04 | 25,000 |
| Feb 6, 2024 | 7.67 | 7.86 | 7.65 | 7.85 | 7.85 | 11,500 |
| Feb 5, 2024 | 7.80 | 7.90 | 7.58 | 7.65 | 7.65 | 30,100 |
| Feb 2, 2024 | 8.01 | 8.13 | 7.84 | 7.90 | 7.90 | 24,300 |
| Feb 1, 2024 | 7.96 | 8.04 | 7.83 | 7.96 | 7.96 | 14,800 |
| Jan 31, 2024 | 8.22 | 8.22 | 7.83 | 7.83 | 7.83 | 12,000 |
| Jan 30, 2024 | 8.29 | 8.29 | 8.16 | 8.17 | 8.17 | 12,000 |
| Jan 29, 2024 | 8.43 | 8.48 | 8.14 | 8.25 | 8.25 | 23,300 |
| Jan 26, 2024 | 8.69 | 8.69 | 8.32 | 8.47 | 8.47 | 17,100 |
| Jan 25, 2024 | 8.70 | 8.70 | 8.26 | 8.60 | 8.60 | 18,300 |
| Jan 24, 2024 | 8.52 | 8.74 | 8.14 | 8.54 | 8.54 | 23,800 |
| Jan 23, 2024 | 8.64 | 8.71 | 8.11 | 8.36 | 8.36 | 16,700 |
| Jan 22, 2024 | 8.19 | 8.62 | 8.10 | 8.53 | 8.53 | 37,700 |
| Jan 19, 2024 | 8.14 | 8.15 | 7.96 | 8.13 | 8.13 | 26,300 |
| Jan 18, 2024 | 8.04 | 8.11 | 7.90 | 8.06 | 8.06 | 34,400 |
| Jan 17, 2024 | 8.10 | 8.22 | 8.10 | 8.16 | 8.16 | 15,700 |
| Jan 16, 2024 | 8.26 | 8.37 | 8.01 | 8.22 | 8.22 | 24,600 |
| Jan 12, 2024 | 8.72 | 8.73 | 8.31 | 8.35 | 8.35 | 23,300 |
| Jan 11, 2024 | 8.38 | 8.63 | 8.35 | 8.57 | 8.57 | 18,900 |
| Jan 10, 2024 | 8.60 | 8.83 | 8.52 | 8.64 | 8.64 | 18,000 |
| Jan 9, 2024 | 8.77 | 8.94 | 8.41 | 8.74 | 8.74 | 18,400 |
| Jan 8, 2024 | 8.63 | 8.99 | 8.63 | 8.93 | 8.93 | 28,900 |
| Jan 5, 2024 | 8.64 | 9.01 | 8.26 | 8.61 | 8.61 | 44,900 |
| Jan 4, 2024 | 8.94 | 8.94 | 8.45 | 8.62 | 8.62 | 70,600 |
| Jan 3, 2024 | 9.14 | 9.29 | 8.71 | 8.84 | 8.84 | 145,000 |
| Jan 2, 2024 | 9.00 | 9.34 | 8.74 | 9.04 | 9.04 | 69,100 |
| Dec 29, 2023 | 8.92 | 9.21 | 8.82 | 9.00 | 9.00 | 19,800 |
| Dec 28, 2023 | 9.27 | 9.52 | 8.95 | 9.01 | 9.01 | 42,200 |
| Dec 27, 2023 | 9.42 | 9.63 | 9.29 | 9.35 | 9.35 | 28,700 |
| Dec 26, 2023 | 9.47 | 9.58 | 9.34 | 9.48 | 9.48 | 33,600 |
| Dec 22, 2023 | 9.71 | 9.72 | 9.27 | 9.41 | 9.41 | 27,700 |
| Dec 21, 2023 | 9.57 | 9.72 | 9.27 | 9.60 | 9.60 | 57,600 |
| Dec 20, 2023 | 9.41 | 9.75 | 9.32 | 9.46 | 9.46 | 86,400 |
| Dec 19, 2023 | 9.13 | 9.41 | 9.13 | 9.37 | 9.37 | 49,100 |
| Dec 18, 2023 | 9.03 | 9.20 | 8.95 | 9.13 | 9.13 | 39,200 |
| Dec 15, 2023 | 8.78 | 8.99 | 7.96 | 8.89 | 8.89 | 206,500 |
| Dec 14, 2023 | 8.99 | 9.16 | 8.62 | 8.71 | 8.71 | 41,500 |
| Dec 13, 2023 | 8.45 | 8.98 | 8.44 | 8.88 | 8.88 | 34,800 |
| Dec 12, 2023 | 8.82 | 9.16 | 8.44 | 8.47 | 8.47 | 58,700 |
| Dec 11, 2023 | 8.39 | 9.20 | 8.39 | 8.90 | 8.90 | 103,600 |
| Dec 8, 2023 | 8.24 | 8.66 | 8.24 | 8.52 | 8.52 | 22,800 |
| Dec 7, 2023 | 8.24 | 8.33 | 8.24 | 8.33 | 8.33 | 17,500 |
| Dec 6, 2023 | 8.19 | 8.34 | 8.01 | 8.10 | 8.10 | 34,800 |
| Dec 5, 2023 | 8.10 | 8.20 | 7.98 | 8.10 | 8.10 | 16,100 |
| Dec 4, 2023 | 8.00 | 8.10 | 7.97 | 8.05 | 8.05 | 24,000 |
| Dec 1, 2023 | 7.91 | 8.00 | 7.87 | 7.99 | 7.99 | 29,000 |
| Nov 30, 2023 | 7.91 | 8.00 | 7.84 | 7.96 | 7.96 | 13,800 |
| Nov 29, 2023 | 7.92 | 8.00 | 7.92 | 7.96 | 7.96 | 17,300 |
| Nov 28, 2023 | 7.91 | 7.99 | 7.72 | 7.75 | 7.75 | 14,300 |
| Nov 27, 2023 | 8.00 | 8.00 | 7.84 | 7.90 | 7.90 | 18,400 |
| Nov 24, 2023 | 7.99 | 8.00 | 7.71 | 8.00 | 8.00 | 22,500 |
| Nov 22, 2023 | 7.88 | 7.94 | 7.79 | 7.90 | 7.90 | 7,400 |
| Nov 21, 2023 | 8.10 | 8.10 | 7.76 | 7.93 | 7.93 | 31,100 |
| Nov 20, 2023 | 8.07 | 8.10 | 7.98 | 8.07 | 8.07 | 32,700 |
| Nov 17, 2023 | 7.90 | 8.09 | 7.80 | 8.08 | 8.08 | 26,800 |
| Nov 16, 2023 | 7.90 | 7.90 | 7.82 | 7.89 | 7.89 | 22,800 |
| Nov 15, 2023 | 7.70 | 7.88 | 7.64 | 7.82 | 7.82 | 37,300 |
| Nov 14, 2023 | 7.42 | 7.70 | 7.27 | 7.70 | 7.70 | 62,900 |
| Nov 13, 2023 | 7.05 | 7.40 | 7.00 | 7.21 | 7.21 | 29,300 |
| Nov 10, 2023 | 7.33 | 7.45 | 7.10 | 7.41 | 7.41 | 13,700 |
| Nov 9, 2023 | 7.31 | 7.63 | 7.25 | 7.27 | 7.27 | 21,900 |
| Nov 8, 2023 | 7.71 | 7.71 | 7.41 | 7.49 | 7.49 | 19,100 |
| Nov 7, 2023 | 7.59 | 7.65 | 7.35 | 7.60 | 7.60 | 19,700 |
| Nov 6, 2023 | 7.20 | 7.55 | 7.06 | 7.51 | 7.51 | 13,800 |
| Nov 3, 2023 | 7.26 | 7.36 | 7.23 | 7.36 | 7.36 | 11,800 |
| Nov 2, 2023 | 6.91 | 7.25 | 6.89 | 7.21 | 7.21 | 20,700 |
| Nov 1, 2023 | 6.81 | 6.93 | 6.76 | 6.89 | 6.89 | 35,000 |
| Oct 31, 2023 | 6.99 | 7.01 | 6.75 | 6.91 | 6.91 | 23,300 |
| Oct 30, 2023 | 7.09 | 7.19 | 6.76 | 6.92 | 6.92 | 35,900 |
| Oct 27, 2023 | 7.07 | 7.24 | 7.01 | 7.05 | 7.05 | 25,000 |
| Oct 26, 2023 | 7.03 | 7.25 | 7.03 | 7.19 | 7.19 | 20,200 |
| Oct 25, 2023 | 6.94 | 7.14 | 6.94 | 7.08 | 7.08 | 15,900 |
| Oct 24, 2023 | 7.34 | 7.48 | 7.11 | 7.18 | 7.18 | 18,900 |
| Oct 23, 2023 | 7.13 | 7.34 | 7.06 | 7.28 | 7.28 | 31,100 |
| Oct 20, 2023 | 7.12 | 7.23 | 6.93 | 7.11 | 7.11 | 45,900 |
| Oct 19, 2023 | 7.10 | 7.17 | 7.01 | 7.11 | 7.11 | 16,800 |
| Oct 18, 2023 | 7.46 | 7.61 | 7.03 | 7.08 | 7.08 | 27,300 |
| Oct 17, 2023 | 7.49 | 7.75 | 7.48 | 7.57 | 7.57 | 30,900 |
| Oct 16, 2023 | 7.61 | 7.75 | 7.48 | 7.58 | 7.58 | 25,300 |
| Oct 13, 2023 | 7.71 | 7.75 | 7.62 | 7.63 | 7.63 | 16,800 |
| Oct 12, 2023 | 7.77 | 7.86 | 7.54 | 7.67 | 7.67 | 33,000 |
| Oct 11, 2023 | 7.87 | 8.01 | 7.79 | 7.85 | 7.85 | 14,400 |
| Oct 10, 2023 | 7.88 | 8.07 | 7.81 | 7.98 | 7.98 | 30,000 |
| Oct 9, 2023 | 7.80 | 7.98 | 7.70 | 7.83 | 7.83 | 9,200 |
| Oct 6, 2023 | 7.96 | 7.97 | 7.74 | 7.89 | 7.89 | 10,000 |
| Oct 5, 2023 | 7.68 | 7.90 | 7.67 | 7.90 | 7.90 | 27,200 |
| Oct 4, 2023 | 7.67 | 7.67 | 7.45 | 7.57 | 7.57 | 18,900 |
| Oct 3, 2023 | 7.65 | 7.81 | 7.45 | 7.61 | 7.61 | 24,100 |
| Oct 2, 2023 | 7.84 | 7.84 | 7.54 | 7.66 | 7.66 | 15,500 |
| Sep 29, 2023 | 8.22 | 8.22 | 7.80 | 7.84 | 7.84 | 23,500 |
| Sep 28, 2023 | 8.11 | 8.30 | 8.11 | 8.22 | 8.22 | 12,300 |
| Sep 27, 2023 | 8.12 | 8.28 | 8.11 | 8.17 | 8.17 | 14,000 |
| Sep 26, 2023 | 8.10 | 8.40 | 8.01 | 8.12 | 8.12 | 22,200 |
| Sep 25, 2023 | 8.23 | 8.29 | 8.07 | 8.14 | 8.14 | 17,300 |
| Sep 22, 2023 | 8.29 | 8.30 | 8.06 | 8.18 | 8.18 | 15,500 |
| Sep 21, 2023 | 7.60 | 8.30 | 7.60 | 8.29 | 8.29 | 17,100 |
| Sep 20, 2023 | 7.98 | 8.25 | 7.73 | 8.18 | 8.18 | 42,800 |
| Sep 19, 2023 | 7.77 | 8.15 | 7.77 | 7.98 | 7.98 | 37,200 |
| Sep 18, 2023 | 7.94 | 8.29 | 7.85 | 7.98 | 7.98 | 27,000 |
| Sep 15, 2023 | 8.05 | 8.22 | 7.91 | 8.19 | 8.19 | 140,400 |
| Sep 14, 2023 | 8.25 | 8.25 | 7.92 | 8.05 | 8.05 | 35,200 |
| Sep 13, 2023 | 8.22 | 8.27 | 7.97 | 8.16 | 8.16 | 26,500 |
| Sep 12, 2023 | 7.88 | 8.00 | 7.88 | 7.96 | 7.96 | 8,300 |
| Sep 11, 2023 | 8.00 | 8.00 | 7.82 | 7.88 | 7.88 | 9,400 |
| Sep 8, 2023 | 7.76 | 7.95 | 7.75 | 7.88 | 7.88 | 15,700 |
| Sep 7, 2023 | 8.03 | 8.03 | 7.67 | 7.71 | 7.71 | 94,200 |
| Sep 6, 2023 | 8.28 | 8.46 | 7.94 | 7.98 | 7.98 | 19,800 |
| Sep 5, 2023 | 8.25 | 8.34 | 8.13 | 8.28 | 8.28 | 22,500 |
| Sep 1, 2023 | 8.24 | 8.30 | 8.14 | 8.21 | 8.21 | 21,400 |
| Aug 31, 2023 | 8.01 | 8.24 | 8.01 | 8.20 | 8.20 | 34,200 |
| Aug 30, 2023 | 7.98 | 8.07 | 7.88 | 8.06 | 8.06 | 11,800 |
| Aug 29, 2023 | 7.97 | 7.97 | 7.91 | 7.92 | 7.92 | 9,400 |
| Aug 28, 2023 | 7.74 | 7.96 | 7.74 | 7.91 | 7.91 | 23,400 |
| Aug 25, 2023 | 7.84 | 7.90 | 7.55 | 7.69 | 7.69 | 77,500 |
| Aug 24, 2023 | 7.75 | 7.92 | 7.75 | 7.85 | 7.85 | 16,800 |
| Aug 23, 2023 | 7.89 | 7.92 | 7.73 | 7.78 | 7.78 | 22,600 |
| Aug 22, 2023 | 7.86 | 7.93 | 7.86 | 7.89 | 7.89 | 6,300 |
| Aug 21, 2023 | 7.94 | 7.94 | 7.62 | 7.79 | 7.79 | 37,200 |
| Aug 18, 2023 | 7.68 | 7.83 | 7.55 | 7.58 | 7.58 | 52,700 |
| Aug 17, 2023 | 8.07 | 8.07 | 7.46 | 7.71 | 7.71 | 166,300 |
| Aug 16, 2023 | 8.39 | 8.39 | 7.97 | 8.01 | 8.01 | 20,000 |
| Aug 15, 2023 | 8.42 | 8.63 | 8.31 | 8.31 | 8.31 | 15,000 |
| Aug 14, 2023 | 8.69 | 8.73 | 8.50 | 8.55 | 8.55 | 17,000 |
| Aug 11, 2023 | 8.83 | 8.84 | 8.66 | 8.67 | 8.67 | 35,400 |
| Aug 10, 2023 | 8.74 | 8.86 | 8.69 | 8.83 | 8.83 | 33,400 |
| Aug 9, 2023 | 8.38 | 8.80 | 8.28 | 8.66 | 8.66 | 68,500 |
| Aug 8, 2023 | 8.20 | 8.30 | 8.18 | 8.28 | 8.28 | 10,600 |
| Aug 7, 2023 | 8.19 | 8.41 | 8.19 | 8.31 | 8.31 | 18,700 |
| Aug 4, 2023 | 8.14 | 8.39 | 8.09 | 8.14 | 8.14 | 24,200 |
| Aug 3, 2023 | 8.17 | 8.40 | 8.02 | 8.19 | 8.19 | 40,600 |
| Aug 2, 2023 | 8.51 | 8.57 | 8.20 | 8.23 | 8.23 | 16,200 |
| Aug 1, 2023 | 8.56 | 8.59 | 8.44 | 8.50 | 8.50 | 10,900 |
| Jul 31, 2023 | 8.43 | 8.58 | 8.43 | 8.54 | 8.54 | 17,300 |
| Jul 28, 2023 | 8.40 | 8.53 | 8.40 | 8.45 | 8.45 | 18,000 |
| Jul 27, 2023 | 8.58 | 8.58 | 8.37 | 8.43 | 8.43 | 27,300 |
| Jul 26, 2023 | 8.40 | 8.70 | 8.40 | 8.54 | 8.54 | 25,400 |
| Jul 25, 2023 | 8.64 | 8.70 | 8.57 | 8.58 | 8.58 | 11,400 |
| Jul 24, 2023 | 8.61 | 8.69 | 8.42 | 8.68 | 8.68 | 32,200 |
| Jul 21, 2023 | 8.70 | 8.70 | 8.51 | 8.55 | 8.55 | 17,000 |
| Jul 20, 2023 | 8.66 | 8.74 | 8.62 | 8.70 | 8.70 | 21,800 |
| Jul 19, 2023 | 8.66 | 8.70 | 8.56 | 8.60 | 8.60 | 16,500 |
| Jul 18, 2023 | 8.49 | 8.70 | 8.41 | 8.65 | 8.65 | 21,900 |
| Jul 17, 2023 | 8.43 | 8.53 | 8.41 | 8.45 | 8.45 | 23,700 |
| Jul 14, 2023 | 8.27 | 8.49 | 8.27 | 8.40 | 8.40 | 21,300 |
| Jul 13, 2023 | 8.35 | 8.48 | 8.30 | 8.41 | 8.41 | 20,700 |
| Jul 12, 2023 | 8.23 | 8.44 | 8.23 | 8.35 | 8.35 | 20,200 |
| Jul 11, 2023 | 8.35 | 8.48 | 8.22 | 8.29 | 8.29 | 26,300 |
| Jul 10, 2023 | 8.67 | 8.72 | 8.34 | 8.36 | 8.36 | 30,200 |
| Jul 7, 2023 | 8.52 | 8.85 | 8.27 | 8.72 | 8.72 | 134,800 |
| Jul 6, 2023 | 105:100 Stock Splits | |||||
| Jul 6, 2023 | 8.82 | 8.82 | 8.26 | 8.56 | 8.56 | 72,700 |
| Jul 5, 2023 | 8.51 | 8.57 | 8.46 | 8.54 | 8.54 | 63,525 |
| Jul 3, 2023 | 8.46 | 8.50 | 8.38 | 8.50 | 8.50 | 40,320 |
| Jun 30, 2023 | 8.44 | 8.45 | 8.30 | 8.45 | 8.45 | 48,930 |
| Jun 29, 2023 | 8.34 | 8.45 | 8.31 | 8.35 | 8.35 | 20,475 |
| Jun 28, 2023 | 8.14 | 8.45 | 8.14 | 8.28 | 8.28 | 49,035 |
| Jun 27, 2023 | 7.83 | 8.27 | 7.83 | 8.17 | 8.17 | 24,255 |
| Jun 26, 2023 | 8.24 | 8.30 | 7.78 | 7.92 | 7.92 | 69,825 |
| Jun 23, 2023 | 8.30 | 8.46 | 8.10 | 8.25 | 8.25 | 1,326,780 |
| Jun 22, 2023 | 8.37 | 8.48 | 8.28 | 8.42 | 8.42 | 56,700 |
| Jun 21, 2023 | 8.00 | 8.48 | 8.00 | 8.37 | 8.37 | 53,235 |
| Jun 20, 2023 | 8.10 | 8.33 | 7.99 | 7.99 | 7.99 | 45,150 |
| Jun 16, 2023 | 8.29 | 8.33 | 8.04 | 8.15 | 8.15 | 92,820 |
| Jun 15, 2023 | 8.23 | 8.42 | 8.13 | 8.29 | 8.29 | 32,970 |
| Jun 14, 2023 | 8.19 | 8.37 | 8.05 | 8.23 | 8.23 | 36,225 |
| Jun 13, 2023 | 8.43 | 8.43 | 8.11 | 8.26 | 8.26 | 43,785 |
| Jun 12, 2023 | 8.28 | 8.47 | 8.19 | 8.40 | 8.40 | 58,170 |
| Jun 9, 2023 | 8.05 | 8.30 | 7.90 | 8.27 | 8.27 | 55,545 |
| Jun 8, 2023 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 40,110 |
| Jun 7, 2023 | 7.90 | 7.91 | 7.81 | 7.90 | 7.90 | 23,520 |
| Jun 6, 2023 | 7.89 | 7.91 | 7.81 | 7.90 | 7.90 | 33,705 |
| Jun 5, 2023 | 7.90 | 7.90 | 7.67 | 7.86 | 7.86 | 56,595 |
| Jun 2, 2023 | 7.70 | 8.32 | 7.68 | 7.90 | 7.90 | 62,790 |
| Jun 1, 2023 | 7.48 | 7.70 | 7.37 | 7.67 | 7.67 | 26,565 |
| May 31, 2023 | 7.58 | 7.59 | 7.36 | 7.56 | 7.56 | 16,275 |
| May 30, 2023 | 7.37 | 7.57 | 7.37 | 7.44 | 7.44 | 28,875 |
| May 26, 2023 | 7.23 | 7.57 | 7.23 | 7.37 | 7.37 | 18,480 |
| May 25, 2023 | 7.55 | 7.56 | 7.21 | 7.48 | 7.48 | 25,935 |
| May 24, 2023 | 7.42 | 7.61 | 7.31 | 7.52 | 7.52 | 32,445 |
| May 23, 2023 | 6.77 | 7.38 | 6.77 | 7.38 | 7.38 | 20,895 |
| May 22, 2023 | 6.62 | 6.84 | 6.44 | 6.70 | 6.70 | 51,555 |
| May 19, 2023 | 6.86 | 6.86 | 6.45 | 6.62 | 6.62 | 35,070 |
| May 18, 2023 | 7.30 | 7.30 | 6.86 | 6.86 | 6.86 | 34,230 |
| May 17, 2023 | 7.29 | 7.29 | 7.05 | 7.29 | 7.29 | 13,440 |
| May 16, 2023 | 7.61 | 7.61 | 7.44 | 7.44 | 7.44 | 2,520 |
| May 15, 2023 | 7.41 | 7.55 | 7.25 | 7.53 | 7.53 | 16,695 |
| May 12, 2023 | 7.35 | 7.48 | 7.35 | 7.47 | 7.47 | 22,995 |
| May 11, 2023 | 7.56 | 7.56 | 7.38 | 7.39 | 7.39 | 9,975 |
| May 10, 2023 | 7.49 | 7.61 | 7.44 | 7.59 | 7.59 | 17,850 |
| May 9, 2023 | 7.50 | 7.62 | 7.46 | 7.62 | 7.62 | 19,530 |
| May 8, 2023 | 7.24 | 7.58 | 7.11 | 7.50 | 7.50 | 61,425 |
| May 5, 2023 | 6.88 | 7.28 | 6.86 | 7.24 | 7.24 | 19,845 |
| May 4, 2023 | 7.10 | 7.10 | 6.86 | 6.93 | 6.93 | 17,010 |
| May 3, 2023 | 7.19 | 7.19 | 7.00 | 7.00 | 7.00 | 13,020 |
| May 2, 2023 | 7.04 | 7.19 | 6.85 | 7.13 | 7.13 | 24,255 |
| May 1, 2023 | 7.19 | 7.28 | 7.02 | 7.06 | 7.06 | 34,335 |
| Apr 28, 2023 | 6.91 | 7.18 | 6.91 | 7.16 | 7.16 | 18,690 |
| Apr 27, 2023 | 6.81 | 7.01 | 6.77 | 7.00 | 7.00 | 10,500 |
| Apr 26, 2023 | 6.71 | 6.81 | 6.70 | 6.71 | 6.71 | 13,125 |
| Apr 25, 2023 | 6.79 | 7.08 | 6.69 | 6.75 | 6.75 | 12,915 |
| Apr 24, 2023 | 6.74 | 6.93 | 6.74 | 6.90 | 6.90 | 26,040 |
Related Tickers
VEL Velocity Financial, Inc.
17.14
+2.27%
OCN Ocwen Financial Corporation
24.77
+1.31%
GHLD Guild Holdings Company
13.56
+0.44%
ECPG Encore Capital Group, Inc.
42.48
+0.93%
GHI Greystone Housing Impact Investors LP
14.76
-1.60%
WD Walker & Dunlop, Inc.
93.95
+1.77%
PFSI PennyMac Financial Services, Inc.
92.78
+2.56%
BETR Better Home & Finance Holding Company
0.4160
-1.19%
LDI loanDepot, Inc.
2.4200
+2.11%
COOP Mr. Cooper Group Inc.
79.48
+1.82%