U.S. markets closed

Security National Financial Corporation (SNFCA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.91+0.09 (+1.15%)
Al cierre: 04:00PM EDT
7.91 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20247.917.967.717.917.918,300
27 mar 20247.657.907.657.827.8212,500
26 mar 20247.777.777.567.627.6217,200
25 mar 20247.957.987.727.787.7827,900
22 mar 20248.198.257.947.997.9910,300
21 mar 20248.138.247.848.228.2221,200
20 mar 20247.818.087.778.078.0719,100
19 mar 20247.707.937.617.937.9316,600
18 mar 20248.228.227.667.667.6663,500
15 mar 20247.838.307.838.308.3067,000
14 mar 20248.108.107.767.977.9712,900
13 mar 20247.908.197.908.128.1214,100
12 mar 20248.128.318.028.198.1910,200
11 mar 20248.208.207.978.028.029,700
08 mar 20248.318.318.088.178.176,500
07 mar 20248.048.318.048.238.2310,600
06 mar 20248.188.257.968.088.0811,000
05 mar 20248.128.218.008.058.0511,100
04 mar 20248.398.598.038.038.0323,200
01 mar 20248.678.678.268.338.3318,400
29 feb 20248.398.628.308.628.6214,100
28 feb 20248.348.348.258.278.2715,000
27 feb 20248.308.408.258.398.3933,000
26 feb 20247.788.317.718.308.3021,600
23 feb 20247.697.857.697.807.8021,600
22 feb 20247.687.927.687.877.8731,800
21 feb 20247.917.917.757.797.7917,800
20 feb 20248.078.177.777.817.8132,200
16 feb 20248.218.237.908.078.0721,000
15 feb 20248.038.197.918.138.1327,300
14 feb 20247.807.947.717.857.8511,600
13 feb 20248.048.187.567.667.6646,800
12 feb 20247.788.457.788.228.2228,800
09 feb 20247.957.957.767.867.8619,100
08 feb 20247.787.997.737.997.9912,500
07 feb 20247.948.087.808.048.0425,000
06 feb 20247.677.867.657.857.8511,500
05 feb 20247.807.907.587.657.6530,100
02 feb 20248.018.137.847.907.9024,300
01 feb 20247.968.047.837.967.9614,800
31 ene 20248.228.227.837.837.8312,000
30 ene 20248.298.298.168.178.1712,000
29 ene 20248.438.488.148.258.2523,300
26 ene 20248.698.698.328.478.4717,100
25 ene 20248.708.708.268.608.6018,300
24 ene 20248.528.748.148.548.5423,800
23 ene 20248.648.718.118.368.3616,700
22 ene 20248.198.628.108.538.5337,700
19 ene 20248.148.157.968.138.1326,300
18 ene 20248.048.117.908.068.0634,400
17 ene 20248.108.228.108.168.1615,700
16 ene 20248.268.378.018.228.2224,600
12 ene 20248.728.738.318.358.3523,300
11 ene 20248.388.638.358.578.5718,900
10 ene 20248.608.838.528.648.6418,000
09 ene 20248.778.948.418.748.7418,400
08 ene 20248.638.998.638.938.9328,900
05 ene 20248.649.018.268.618.6144,900
04 ene 20248.948.948.458.628.6270,600
03 ene 20249.149.298.718.848.84145,000
02 ene 20249.009.348.749.049.0469,100
29 dic 20238.929.218.829.009.0019,800
28 dic 20239.279.528.959.019.0142,200
27 dic 20239.429.639.299.359.3528,700
26 dic 20239.479.589.349.489.4833,600
22 dic 20239.719.729.279.419.4127,700
21 dic 20239.579.729.279.609.6057,600
20 dic 20239.419.759.329.469.4686,400
19 dic 20239.139.419.139.379.3749,100
18 dic 20239.039.208.959.139.1339,200
15 dic 20238.788.997.968.898.89206,500
14 dic 20238.999.168.628.718.7141,500
13 dic 20238.458.988.448.888.8834,800
12 dic 20238.829.168.448.478.4758,700
11 dic 20238.399.208.398.908.90103,600
08 dic 20238.248.668.248.528.5222,800
07 dic 20238.248.338.248.338.3317,500
06 dic 20238.198.348.018.108.1034,800
05 dic 20238.108.207.988.108.1016,100
04 dic 20238.008.107.978.058.0524,000
01 dic 20237.918.007.877.997.9929,000
30 nov 20237.918.007.847.967.9613,800
29 nov 20237.928.007.927.967.9617,300
28 nov 20237.917.997.727.757.7514,300
27 nov 20238.008.007.847.907.9018,400
24 nov 20237.998.007.718.008.0022,500
22 nov 20237.887.947.797.907.907,400
21 nov 20238.108.107.767.937.9331,100
20 nov 20238.078.107.988.078.0732,700
17 nov 20237.908.097.808.088.0826,800
16 nov 20237.907.907.827.897.8922,800
15 nov 20237.707.887.647.827.8237,300
14 nov 20237.427.707.277.707.7062,900
13 nov 20237.057.407.007.217.2129,300
10 nov 20237.337.457.107.417.4113,700
09 nov 20237.317.637.257.277.2721,900
08 nov 20237.717.717.417.497.4919,100
07 nov 20237.597.657.357.607.6019,700
06 nov 20237.207.557.067.517.5113,800
03 nov 20237.267.367.237.367.3611,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...