State National Companies ... (SNC)
NASDAQ: SNC
· Real-Time Price · USD
21.02
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
SNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2017 | 20.99 | 21.02 | 20.99 | 21.02 | 21.02 | 0.05% | 235,409 |
| Nov 16, 2017 | 21.02 | 21.04 | 21.00 | 21.01 | 21.01 | 0.00% | 82,929 |
| Nov 15, 2017 | 20.99 | 21.03 | 20.97 | 21.01 | 21.01 | -0.05% | 49,868 |
| Nov 14, 2017 | 20.98 | 21.03 | 20.97 | 21.02 | 21.02 | 0.10% | 39,322 |
| Nov 13, 2017 | 20.99 | 21.01 | 20.95 | 21.00 | 21.00 | -0.05% | 53,306 |
| Nov 10, 2017 | 21.00 | 21.03 | 20.94 | 21.01 | 21.01 | -0.05% | 99,728 |
| Nov 9, 2017 | 21.01 | 21.03 | 20.96 | 21.02 | 21.02 | 0.10% | 183,441 |
| Nov 8, 2017 | 20.97 | 21.03 | 20.97 | 21.00 | 21.00 | -0.05% | 107,283 |
| Nov 7, 2017 | 21.02 | 21.03 | 20.89 | 21.01 | 21.01 | 0.05% | 98,827 |
| Nov 6, 2017 | 21.00 | 21.03 | 20.97 | 21.00 | 21.00 | 0.00% | 259,296 |
| Nov 3, 2017 | 21.03 | 21.04 | 20.99 | 21.00 | 21.00 | -0.05% | 188,505 |
| Nov 2, 2017 | 21.00 | 21.05 | 21.00 | 21.01 | 21.01 | -0.05% | 131,185 |
| Nov 1, 2017 | 21.03 | 21.03 | 21.00 | 21.02 | 21.02 | 0.00% | 155,301 |
| Oct 31, 2017 | 21.01 | 21.04 | 20.94 | 21.02 | 21.02 | 0.10% | 105,942 |
| Oct 30, 2017 | 21.00 | 21.01 | 20.96 | 21.00 | 21.00 | -0.05% | 113,931 |
| Oct 27, 2017 | 21.00 | 21.03 | 20.98 | 21.01 | 21.01 | 0.00% | 68,627 |
| Oct 26, 2017 | 21.00 | 21.06 | 20.86 | 21.01 | 21.01 | 0.05% | 121,224 |
| Oct 25, 2017 | 21.03 | 21.05 | 21.00 | 21.00 | 21.00 | -0.10% | 84,182 |
| Oct 24, 2017 | 21.10 | 21.10 | 21.02 | 21.02 | 21.02 | -0.10% | 204,960 |
| Oct 23, 2017 | 21.05 | 21.06 | 21.03 | 21.04 | 21.04 | -0.05% | 110,100 |