State National Companies, Inc. Common Stock Historical Stock Prices

SNC 
$13.48
*  
0.02
0.15%
Get SNC Alerts
*Delayed - data as of Dec. 7, 2016 13:14 ET  -  Find a broker to begin trading SNC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SNC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:14 13.55 13.65 13.47 13.48 57,071
12/06/2016 13.41 13.6599 13.38 13.5 132,284
12/05/2016 13.37 13.7 13.27 13.37 94,883
12/02/2016 13.28 13.49 13.211 13.35 72,070
12/01/2016 13.39 13.495 13.25 13.29 56,015
11/30/2016 13.77 13.77 13.3 13.43 91,700
11/29/2016 13.61 13.85 13.5701 13.68 85,583
11/28/2016 13.41 13.6587 13.41 13.51 68,201
11/25/2016 13.65 13.65 13.425 13.49 36,669
11/23/2016 13.91 14.01 13.32 13.55 103,104
11/22/2016 13.26 13.8 13.26 13.79 74,221
11/21/2016 13.4 13.46 13.1 13.27 84,232
11/18/2016 13.15 13.46 13.0331 13.38 107,636
11/17/2016 12.79 13.24 12.75 13.09 89,811
11/16/2016 12.69 12.84 12.13 12.66 104,315
11/15/2016 13 13.04 12.43 12.7 213,675
11/14/2016 12.2 13 12.14 13 94,831
11/11/2016 12.2 12.3 10.8625 12.2 202,402
11/10/2016 11.42 12.44 11.3 12.23 132,514
11/09/2016 10.41 11.35 10.28 11.34 67,673
11/08/2016 10.36 10.46 10.32 10.35 25,647
11/07/2016 10.3 10.42 10.2033 10.36 75,478
11/04/2016 10.3 10.3 10.11 10.12 31,602
11/03/2016 10.17 10.26 10.11 10.24 42,140
11/02/2016 10.2 10.24 10.09 10.09 64,050
11/01/2016 10.28 10.36 10.15 10.17 28,917
10/31/2016 10.29 10.38 10.21 10.23 87,404
10/28/2016 10.31 10.4 10.26 10.3 43,783
10/27/2016 10.57 10.59 10.35 10.37 46,383
10/26/2016 10.83 10.83 10.52 10.52 44,871
10/25/2016 10.85 10.88 10.73 10.79 29,316
10/24/2016 10.88 10.97 10.79 10.8 40,238
10/21/2016 10.71 10.92 10.71 10.74 40,629
10/20/2016 11.15 11.15 10.73 10.77 332,984
10/19/2016 11.05 11.521 11.0057 11.15 117,230
10/18/2016 10.99 11.02 10.82 10.97 28,504
10/17/2016 10.77 11.04 10.73 10.88 16,437
10/14/2016 10.82 10.85 10.7 10.8 96,366
10/13/2016 10.79 11.002 10.76 10.79 30,603
10/12/2016 10.77 11.41 10.77 10.85 189,994
10/11/2016 10.95 11.04 10.78 10.8 34,348
10/10/2016 10.78 10.96 10.78 10.9 40,344
10/07/2016 10.71 10.845 10.71 10.78 20,301
10/06/2016 10.61 10.81 10.48 10.71 29,271
10/05/2016 11.11 11.11 10.59 10.61 41,644
10/04/2016 11.03 11.03 10.79 10.95 33,660
10/03/2016 11.07 11.106 10.89 10.97 21,836
09/30/2016 11.1 11.27 11.01 11.12 53,205
09/29/2016 11.29 11.35 11.08 11.09 60,475
09/28/2016 11.24 11.36 11.1788 11.34 41,258
09/27/2016 11.14 11.28 11.07 11.24 43,692
09/26/2016 11 11.25 11 11.1 83,144
09/23/2016 11.05 11.38 11.01 11.06 50,488
09/22/2016 10.95 11.15 10.88 11.03 49,772
09/21/2016 10.71 10.94 10.685 10.93 31,019
09/20/2016 10.55 10.77 10.53 10.69 40,901
09/19/2016 10.47 10.67 10.42 10.6 33,522
09/16/2016 10.3 10.49 10.21 10.45 182,391
09/15/2016 10.21 10.29 10.2001 10.28 21,814
09/14/2016 10.37 10.4 10.15 10.2 55,990
09/13/2016 10.59 10.64 10.3 10.3 73,055
09/12/2016 10.38 10.65 10.3799 10.65 64,064
09/09/2016 10.27 10.59 10.27 10.4 66,486
09/08/2016 10.33 10.43 10.09 10.41 165,973
09/07/2016 10.36 10.4 10.26 10.28 76,370
09/06/2016 10.4 10.4001 10.11 10.3 98,211
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?