Security National Financial Corporation (SNFCA)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:53PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 6.61 | 6.66 | 6.52 | 6.55 | 6.55 | 21,529 |
| 18 abr 2024 | 6.60 | 6.67 | 6.58 | 6.62 | 6.62 | 40,000 |
| 17 abr 2024 | 6.65 | 6.74 | 6.57 | 6.63 | 6.63 | 20,900 |
| 16 abr 2024 | 6.66 | 6.81 | 6.58 | 6.62 | 6.62 | 44,800 |
| 15 abr 2024 | 6.91 | 6.91 | 6.69 | 6.70 | 6.70 | 33,400 |
| 12 abr 2024 | 6.88 | 6.96 | 6.84 | 6.96 | 6.96 | 11,800 |
| 11 abr 2024 | 6.93 | 6.93 | 6.81 | 6.88 | 6.88 | 37,100 |
| 10 abr 2024 | 6.98 | 7.05 | 6.86 | 6.99 | 6.99 | 39,000 |
| 09 abr 2024 | 7.27 | 7.27 | 6.96 | 7.16 | 7.16 | 58,100 |
| 08 abr 2024 | 7.34 | 7.34 | 7.12 | 7.21 | 7.21 | 25,600 |
| 05 abr 2024 | 7.37 | 7.47 | 7.31 | 7.38 | 7.38 | 11,800 |
| 04 abr 2024 | 7.41 | 7.86 | 7.36 | 7.49 | 7.49 | 12,600 |
| 03 abr 2024 | 7.36 | 7.53 | 7.26 | 7.41 | 7.41 | 13,900 |
| 02 abr 2024 | 7.55 | 7.66 | 7.23 | 7.36 | 7.36 | 73,600 |
| 01 abr 2024 | 7.91 | 7.91 | 7.56 | 7.63 | 7.63 | 14,800 |
| 28 mar 2024 | 7.91 | 7.96 | 7.71 | 7.91 | 7.91 | 8,300 |
| 27 mar 2024 | 7.65 | 7.90 | 7.65 | 7.82 | 7.82 | 12,500 |
| 26 mar 2024 | 7.77 | 7.77 | 7.56 | 7.62 | 7.62 | 17,200 |
| 25 mar 2024 | 7.95 | 7.98 | 7.72 | 7.78 | 7.78 | 27,900 |
| 22 mar 2024 | 8.19 | 8.25 | 7.94 | 7.99 | 7.99 | 10,300 |
| 21 mar 2024 | 8.13 | 8.24 | 7.84 | 8.22 | 8.22 | 21,200 |
| 20 mar 2024 | 7.81 | 8.08 | 7.77 | 8.07 | 8.07 | 19,100 |
| 19 mar 2024 | 7.70 | 7.93 | 7.61 | 7.93 | 7.93 | 16,600 |
| 18 mar 2024 | 8.22 | 8.22 | 7.66 | 7.66 | 7.66 | 63,500 |
| 15 mar 2024 | 7.83 | 8.30 | 7.83 | 8.30 | 8.30 | 67,000 |
| 14 mar 2024 | 8.10 | 8.10 | 7.76 | 7.97 | 7.97 | 12,900 |
| 13 mar 2024 | 7.90 | 8.19 | 7.90 | 8.12 | 8.12 | 14,100 |
| 12 mar 2024 | 8.12 | 8.31 | 8.02 | 8.19 | 8.19 | 10,200 |
| 11 mar 2024 | 8.20 | 8.20 | 7.97 | 8.02 | 8.02 | 9,700 |
| 08 mar 2024 | 8.31 | 8.31 | 8.08 | 8.17 | 8.17 | 6,500 |
| 07 mar 2024 | 8.04 | 8.31 | 8.04 | 8.23 | 8.23 | 10,600 |
| 06 mar 2024 | 8.18 | 8.25 | 7.96 | 8.08 | 8.08 | 11,000 |
| 05 mar 2024 | 8.12 | 8.21 | 8.00 | 8.05 | 8.05 | 11,100 |
| 04 mar 2024 | 8.39 | 8.59 | 8.03 | 8.03 | 8.03 | 23,200 |
| 01 mar 2024 | 8.67 | 8.67 | 8.26 | 8.33 | 8.33 | 18,400 |
| 29 feb 2024 | 8.39 | 8.62 | 8.30 | 8.62 | 8.62 | 14,100 |
| 28 feb 2024 | 8.34 | 8.34 | 8.25 | 8.27 | 8.27 | 15,000 |
| 27 feb 2024 | 8.30 | 8.40 | 8.25 | 8.39 | 8.39 | 33,000 |
| 26 feb 2024 | 7.78 | 8.31 | 7.71 | 8.30 | 8.30 | 21,600 |
| 23 feb 2024 | 7.69 | 7.85 | 7.69 | 7.80 | 7.80 | 21,600 |
| 22 feb 2024 | 7.68 | 7.92 | 7.68 | 7.87 | 7.87 | 31,800 |
| 21 feb 2024 | 7.91 | 7.91 | 7.75 | 7.79 | 7.79 | 17,800 |
| 20 feb 2024 | 8.07 | 8.17 | 7.77 | 7.81 | 7.81 | 32,200 |
| 16 feb 2024 | 8.21 | 8.23 | 7.90 | 8.07 | 8.07 | 21,000 |
| 15 feb 2024 | 8.03 | 8.19 | 7.91 | 8.13 | 8.13 | 27,300 |
| 14 feb 2024 | 7.80 | 7.94 | 7.71 | 7.85 | 7.85 | 11,600 |
| 13 feb 2024 | 8.04 | 8.18 | 7.56 | 7.66 | 7.66 | 46,800 |
| 12 feb 2024 | 7.78 | 8.45 | 7.78 | 8.22 | 8.22 | 28,800 |
| 09 feb 2024 | 7.95 | 7.95 | 7.76 | 7.86 | 7.86 | 19,100 |
| 08 feb 2024 | 7.78 | 7.99 | 7.73 | 7.99 | 7.99 | 12,500 |
| 07 feb 2024 | 7.94 | 8.08 | 7.80 | 8.04 | 8.04 | 25,000 |
| 06 feb 2024 | 7.67 | 7.86 | 7.65 | 7.85 | 7.85 | 11,500 |
| 05 feb 2024 | 7.80 | 7.90 | 7.58 | 7.65 | 7.65 | 30,100 |
| 02 feb 2024 | 8.01 | 8.13 | 7.84 | 7.90 | 7.90 | 24,300 |
| 01 feb 2024 | 7.96 | 8.04 | 7.83 | 7.96 | 7.96 | 14,800 |
| 31 ene 2024 | 8.22 | 8.22 | 7.83 | 7.83 | 7.83 | 12,000 |
| 30 ene 2024 | 8.29 | 8.29 | 8.16 | 8.17 | 8.17 | 12,000 |
| 29 ene 2024 | 8.43 | 8.48 | 8.14 | 8.25 | 8.25 | 23,300 |
| 26 ene 2024 | 8.69 | 8.69 | 8.32 | 8.47 | 8.47 | 17,100 |
| 25 ene 2024 | 8.70 | 8.70 | 8.26 | 8.60 | 8.60 | 18,300 |
| 24 ene 2024 | 8.52 | 8.74 | 8.14 | 8.54 | 8.54 | 23,800 |
| 23 ene 2024 | 8.64 | 8.71 | 8.11 | 8.36 | 8.36 | 16,700 |
| 22 ene 2024 | 8.19 | 8.62 | 8.10 | 8.53 | 8.53 | 37,700 |
| 19 ene 2024 | 8.14 | 8.15 | 7.96 | 8.13 | 8.13 | 26,300 |
| 18 ene 2024 | 8.04 | 8.11 | 7.90 | 8.06 | 8.06 | 34,400 |
| 17 ene 2024 | 8.10 | 8.22 | 8.10 | 8.16 | 8.16 | 15,700 |
| 16 ene 2024 | 8.26 | 8.37 | 8.01 | 8.22 | 8.22 | 24,600 |
| 12 ene 2024 | 8.72 | 8.73 | 8.31 | 8.35 | 8.35 | 23,300 |
| 11 ene 2024 | 8.38 | 8.63 | 8.35 | 8.57 | 8.57 | 18,900 |
| 10 ene 2024 | 8.60 | 8.83 | 8.52 | 8.64 | 8.64 | 18,000 |
| 09 ene 2024 | 8.77 | 8.94 | 8.41 | 8.74 | 8.74 | 18,400 |
| 08 ene 2024 | 8.63 | 8.99 | 8.63 | 8.93 | 8.93 | 28,900 |
| 05 ene 2024 | 8.64 | 9.01 | 8.26 | 8.61 | 8.61 | 44,900 |
| 04 ene 2024 | 8.94 | 8.94 | 8.45 | 8.62 | 8.62 | 70,600 |
| 03 ene 2024 | 9.14 | 9.29 | 8.71 | 8.84 | 8.84 | 145,000 |
| 02 ene 2024 | 9.00 | 9.34 | 8.74 | 9.04 | 9.04 | 69,100 |
| 29 dic 2023 | 8.92 | 9.21 | 8.82 | 9.00 | 9.00 | 19,800 |
| 28 dic 2023 | 9.27 | 9.52 | 8.95 | 9.01 | 9.01 | 42,200 |
| 27 dic 2023 | 9.42 | 9.63 | 9.29 | 9.35 | 9.35 | 28,700 |
| 26 dic 2023 | 9.47 | 9.58 | 9.34 | 9.48 | 9.48 | 33,600 |
| 22 dic 2023 | 9.71 | 9.72 | 9.27 | 9.41 | 9.41 | 27,700 |
| 21 dic 2023 | 9.57 | 9.72 | 9.27 | 9.60 | 9.60 | 57,600 |
| 20 dic 2023 | 9.41 | 9.75 | 9.32 | 9.46 | 9.46 | 86,400 |
| 19 dic 2023 | 9.13 | 9.41 | 9.13 | 9.37 | 9.37 | 49,100 |
| 18 dic 2023 | 9.03 | 9.20 | 8.95 | 9.13 | 9.13 | 39,200 |
| 15 dic 2023 | 8.78 | 8.99 | 7.96 | 8.89 | 8.89 | 206,500 |
| 14 dic 2023 | 8.99 | 9.16 | 8.62 | 8.71 | 8.71 | 41,500 |
| 13 dic 2023 | 8.45 | 8.98 | 8.44 | 8.88 | 8.88 | 34,800 |
| 12 dic 2023 | 8.82 | 9.16 | 8.44 | 8.47 | 8.47 | 58,700 |
| 11 dic 2023 | 8.39 | 9.20 | 8.39 | 8.90 | 8.90 | 103,600 |
| 08 dic 2023 | 8.24 | 8.66 | 8.24 | 8.52 | 8.52 | 22,800 |
| 07 dic 2023 | 8.24 | 8.33 | 8.24 | 8.33 | 8.33 | 17,500 |
| 06 dic 2023 | 8.19 | 8.34 | 8.01 | 8.10 | 8.10 | 34,800 |
| 05 dic 2023 | 8.10 | 8.20 | 7.98 | 8.10 | 8.10 | 16,100 |
| 04 dic 2023 | 8.00 | 8.10 | 7.97 | 8.05 | 8.05 | 24,000 |
| 01 dic 2023 | 7.91 | 8.00 | 7.87 | 7.99 | 7.99 | 29,000 |
| 30 nov 2023 | 7.91 | 8.00 | 7.84 | 7.96 | 7.96 | 13,800 |
| 29 nov 2023 | 7.92 | 8.00 | 7.92 | 7.96 | 7.96 | 17,300 |
| 28 nov 2023 | 7.91 | 7.99 | 7.72 | 7.75 | 7.75 | 14,300 |
| 27 nov 2023 | 8.00 | 8.00 | 7.84 | 7.90 | 7.90 | 18,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.