SelectQuote Inc. Common Stockのデータ

SelectQuote Inc. Common Stockの基本情報

名前 SelectQuote Inc. Common Stock
ティッカー SLQT
国 nan
上場年 2020.0
セクター Finance

SelectQuote Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.99 27.01 27.26 27.9 1465300.0 27.9
2021-02-12 27.52 26.45 26.45 27.24 1745400.0 27.24
2021-02-11 27.42 26.5 26.72 26.67 2101000.0 26.67
2021-02-10 27.49 25.9 27.34 26.92 2783400.0 26.92
2021-02-09 27.5 25.45 27.0 26.86 6519000.0 26.86
2021-02-08 25.46 24.15 25.15 24.36 1973900.0 24.36
2021-02-05 25.44 24.48 24.63 24.95 2362100.0 24.95
2021-02-04 24.57 23.28 23.46 24.34 1970200.0 24.34
2021-02-03 23.42 22.16 22.39 23.27 2658500.0 23.27
2021-02-02 22.41 21.21 21.54 22.25 1951600.0 22.25
2021-02-01 21.38 20.71 21.05 21.25 2123400.0 21.25
2021-01-29 22.56 20.86 22.1 21.12 4792500.0 21.12
2021-01-28 23.62 22.76 23.57 22.84 905000.0 22.84
2021-01-27 24.58 23.31 24.25 23.34 1246300.0 23.34
2021-01-26 25.74 24.77 25.36 24.8 885100.0 24.8
2021-01-25 25.63 24.76 24.84 25.2 1377100.0 25.2
2021-01-22 25.33 24.56 25.0 24.99 908800.0 24.99
2021-01-21 25.8 24.84 25.29 24.99 1762600.0 24.99
2021-01-20 25.07 24.33 24.36 25.07 1550900.0 25.07
2021-01-19 24.55 23.6 23.75 24.33 1742700.0 24.33
2021-01-15 24.0 22.41 22.6 23.54 1543500.0 23.54
2021-01-14 23.04 22.51 22.59 22.64 498200.0 22.64
2021-01-13 22.91 22.4 22.81 22.44 315000.0 22.44
2021-01-12 23.16 22.43 22.5 22.78 687500.0 22.78
2021-01-11 22.97 22.45 22.79 22.56 912200.0 22.56
2021-01-08 23.21 22.51 22.82 23.07 1017100.0 23.07
2021-01-07 22.82 22.01 22.43 22.55 654300.0 22.55
2021-01-06 22.41 21.44 21.8 22.29 691900.0 22.29
2021-01-05 21.92 21.11 21.54 21.83 1029900.0 21.83
2021-01-04 21.61 20.53 21.11 21.35 1258700.0 21.35
2020-12-31 21.02 20.46 20.79 20.75 430300.0 20.75
2020-12-30 20.9 20.35 20.9 20.7 853300.0 20.7
2020-12-29 21.39 20.49 21.17 20.57 1262600.0 20.57
2020-12-28 22.53 20.93 22.4 21.03 856000.0 21.03
2020-12-24 22.39 21.7 22.0 22.29 652100.0 22.29
2020-12-23 22.66 21.91 22.47 22.18 1416600.0 22.18
2020-12-22 22.53 21.89 22.23 22.41 2134400.0 22.41
2020-12-21 22.45 21.52 22.43 22.32 2412300.0 22.32
2020-12-18 23.63 22.54 23.45 22.56 2431900.0 22.56
2020-12-17 23.56 22.96 23.22 23.39 2238400.0 23.39
2020-12-16 23.75 23.1 23.37 23.17 2371500.0 23.17
2020-12-15 23.48 22.91 23.23 23.16 975800.0 23.16
2020-12-14 23.9 22.9 23.38 22.91 1201400.0 22.91
2020-12-11 24.61 23.08 23.41 23.28 1528700.0 23.28
2020-12-10 23.5 22.53 22.57 23.47 1492400.0 23.47
2020-12-09 23.75 22.45 23.55 22.77 1155500.0 22.77
2020-12-08 24.08 23.3 23.48 23.57 1477500.0 23.57
2020-12-07 24.97 23.16 23.4 23.64 2524900.0 23.64
2020-12-04 23.22 22.29 22.35 23.08 2010900.0 23.08
2020-12-03 22.59 20.91 21.16 22.5 1299700.0 22.5
2020-12-02 21.48 20.47 20.47 21.36 932000.0 21.36
2020-12-01 21.58 20.27 21.51 20.47 1145400.0 20.47
2020-11-30 22.01 21.11 21.71 21.45 2208600.0 21.45
2020-11-27 21.97 20.94 20.94 21.85 851200.0 21.85
2020-11-25 21.44 20.69 21.01 21.27 1508900.0 21.27
2020-11-24 21.38 20.51 21.15 20.94 1320200.0 20.94
2020-11-23 21.37 20.13 20.58 21.26 1058200.0 21.26
2020-11-20 21.37 20.37 20.89 20.64 1230300.0 20.64
2020-11-19 21.26 19.96 20.2 21.0 1290600.0 21.0
2020-11-18 21.54 20.3 21.0 20.37 2031200.0 20.37
2020-11-17 21.62 20.08 20.5 21.41 1176100.0 21.41
2020-11-16 20.59 19.67 19.95 20.3 1377400.0 20.3
2020-11-13 19.78 18.55 19.16 19.7 1452500.0 19.7
2020-11-12 20.32 18.88 20.25 19.02 1255900.0 19.02
2020-11-11 21.28 19.93 20.89 20.66 1776000.0 20.66
2020-11-10 20.77 19.44 19.7 20.75 1351200.0 20.75
2020-11-09 20.9 19.67 20.5 19.7 1170600.0 19.7
2020-11-06 20.38 18.5 19.11 20.19 1767300.0 20.19
2020-11-05 19.42 18.53 19.07 19.19 1136200.0 19.19
2020-11-04 18.96 17.75 18.19 18.77 788800.0 18.77
2020-11-03 18.07 16.69 16.92 18.02 916400.0 18.02
2020-11-02 17.51 16.79 17.44 16.85 741300.0 16.85
2020-10-30 17.72 16.75 17.64 17.22 906500.0 17.22
2020-10-29 18.0 17.36 17.83 17.66 495600.0 17.66
2020-10-28 17.92 17.2 17.64 17.75 583400.0 17.75
2020-10-27 18.1 17.74 17.85 17.98 852000.0 17.98
2020-10-26 18.17 17.73 17.73 17.93 794700.0 17.93
2020-10-23 19.0 17.57 18.74 17.97 1323100.0 17.97
2020-10-22 18.95 18.45 18.81 18.84 366100.0 18.84
2020-10-21 19.07 18.61 19.01 18.73 538300.0 18.73
2020-10-20 19.34 18.74 18.98 18.92 489600.0 18.92
2020-10-19 19.68 18.8 19.64 18.89 710700.0 18.89
2020-10-16 19.65 19.19 19.31 19.55 320700.0 19.55
2020-10-15 19.35 18.99 19.12 19.34 496200.0 19.34
2020-10-14 19.8 19.2 19.4 19.38 643300.0 19.38
2020-10-13 19.58 19.07 19.58 19.42 615500.0 19.42
2020-10-12 20.0 19.34 19.7 19.58 670600.0 19.58
2020-10-09 19.85 19.27 19.64 19.62 432900.0 19.62
2020-10-08 20.26 19.54 20.02 19.59 653200.0 19.59
2020-10-07 19.85 19.21 19.21 19.83 1016500.0 19.83
2020-10-06 21.19 18.77 20.62 19.05 1926200.0 19.05
2020-10-05 21.45 20.12 21.22 20.42 931400.0 20.42
2020-10-02 21.05 19.22 19.34 21.0 546600.0 21.0
2020-10-01 20.69 19.79 20.19 20.55 1225500.0 20.55
2020-09-30 20.79 19.88 20.38 20.25 903800.0 20.25
2020-09-29 20.4 19.25 19.53 20.27 1019800.0 20.27
2020-09-28 20.21 19.46 19.8 19.51 754700.0 19.51
2020-09-25 19.85 19.37 19.48 19.67 993300.0 19.67
2020-09-24 20.45 19.31 20.45 19.43 1029800.0 19.43
2020-09-23 21.92 20.46 21.1 20.5 978400.0 20.5
2020-09-22 21.28 20.63 20.92 21.19 615600.0 21.19
2020-09-21 21.1 19.92 21.0 20.85 985400.0 20.85
2020-09-18 22.45 21.1 22.05 21.35 6358800.0 21.35
2020-09-17 22.76 21.9 22.21 22.27 1095200.0 22.27
2020-09-16 23.1 22.41 22.62 22.59 1104800.0 22.59
2020-09-15 23.83 22.15 23.64 22.45 1433900.0 22.45
2020-09-14 23.96 22.28 22.46 23.5 1618000.0 23.5
2020-09-11 22.92 21.52 22.92 22.24 1284700.0 22.24
2020-09-10 24.3 22.3 23.55 22.34 4338600.0 22.34
2020-09-09 20.59 19.77 19.77 20.05 1729800.0 20.05
2020-09-08 19.66 18.67 19.33 19.57 864000.0 19.57
2020-09-04 20.56 18.74 20.34 19.45 2013300.0 19.45
2020-09-03 20.51 19.55 20.35 20.32 1210100.0 20.32
2020-09-02 20.74 19.5 19.8 20.56 1060900.0 20.56
2020-09-01 19.5 18.26 18.37 19.49 1705000.0 19.49
2020-08-31 18.63 17.91 18.07 18.25 849000.0 18.25
2020-08-28 18.04 17.32 17.54 17.91 825300.0 17.91
2020-08-27 18.24 17.1 17.49 17.46 1431800.0 17.46
2020-08-26 18.65 17.05 18.4 17.27 1534000.0 17.27
2020-08-25 19.98 17.92 19.66 18.05 1683400.0 18.05
2020-08-24 20.59 19.5 20.21 19.65 1403800.0 19.65
2020-08-21 20.27 19.31 20.15 19.78 1204900.0 19.78
2020-08-20 20.68 19.76 20.48 20.1 1493000.0 20.1
2020-08-19 20.81 19.73 20.13 20.45 1269900.0 20.45
2020-08-18 20.81 19.76 20.6 19.93 902900.0 19.93
2020-08-17 20.77 19.78 19.95 20.44 648700.0 20.44
2020-08-14 20.84 19.77 20.25 19.78 588200.0 19.78
2020-08-13 20.16 19.06 19.15 20.0 664700.0 20.0
2020-08-12 20.18 19.15 19.5 19.19 565700.0 19.19
2020-08-11 21.34 19.3 21.22 19.36 918600.0 19.36
2020-08-10 21.47 20.59 20.59 21.17 609600.0 21.17
2020-08-07 20.51 19.06 19.21 20.43 842700.0 20.43
2020-08-06 19.35 18.82 18.97 19.02 813300.0 19.02
2020-08-05 19.5 18.77 19.21 18.97 696600.0 18.97
2020-08-04 19.5 18.84 19.15 19.2 445900.0 19.2
2020-08-03 19.15 17.89 17.95 19.03 831900.0 19.03
2020-07-31 18.57 17.39 17.98 17.89 642600.0 17.89
2020-07-30 18.35 17.72 17.8 17.93 880700.0 17.93
2020-07-29 18.45 17.6 18.16 17.7 1210000.0 17.7
2020-07-28 19.84 18.06 19.78 18.12 1482000.0 18.12
2020-07-27 19.95 18.4 19.51 19.76 998300.0 19.76
2020-07-24 20.38 15.76 19.2 20.0 7508800.0 20.0
2020-07-23 21.73 20.44 21.51 20.6 930700.0 20.6
2020-07-22 21.99 21.12 21.65 21.51 708200.0 21.51
2020-07-21 23.44 21.51 22.9 21.66 1011900.0 21.66
2020-07-20 22.84 21.5 22.02 22.77 862600.0 22.77
2020-07-17 22.36 21.76 22.0 21.9 683800.0 21.9
2020-07-16 23.58 21.7 23.19 21.99 1090400.0 21.99
2020-07-15 25.85 21.81 24.89 23.31 2039600.0 23.31
2020-07-14 24.89 23.17 24.63 24.59 1140600.0 24.59
2020-07-13 25.09 23.74 24.11 24.71 934500.0 24.71
2020-07-10 24.88 22.75 24.24 24.04 2110700.0 24.04
2020-07-09 26.0 24.41 26.0 24.45 475500.0 24.45
2020-07-08 25.98 25.08 25.08 25.78 437800.0 25.78
2020-07-07 26.55 25.02 25.75 25.08 812100.0 25.08
2020-07-06 25.91 25.41 25.51 25.64 723100.0 25.64
2020-07-02 25.56 24.99 25.12 25.37 524000.0 25.37
2020-07-01 25.32 24.4 25.26 24.89 829900.0 24.89
2020-06-30 25.79 25.23 25.32 25.33 598200.0 25.33
2020-06-29 25.97 24.99 25.5 25.37 550500.0 25.37
2020-06-26 26.02 25.25 26.02 25.59 639700.0 25.59
2020-06-25 26.29 24.8 25.29 26.19 624800.0 26.19
2020-06-24 25.61 24.52 25.42 25.27 956500.0 25.27
2020-06-23 26.04 25.33 25.92 25.62 716900.0 25.62
2020-06-22 26.49 25.32 25.69 25.57 650200.0 25.57
2020-06-19 26.85 25.32 26.37 25.68 753100.0 25.68
2020-06-18 27.09 26.27 26.68 26.35 391800.0 26.35
2020-06-17 27.75 26.76 27.32 26.82 269000.0 26.82
2020-06-16 28.75 27.02 28.75 27.26 452200.0 27.26
2020-06-15 28.72 27.12 27.75 28.44 996400.0 28.44
2020-06-12 27.55 26.51 27.0 27.47 455000.0 27.47
2020-06-11 26.69 25.81 26.18 26.46 747100.0 26.46
2020-06-10 27.19 26.37 26.92 26.85 511800.0 26.85
2020-06-09 27.4 26.55 26.67 27.0 537800.0 27.0
2020-06-08 27.73 26.81 27.71 26.95 359300.0 26.95
2020-06-05 27.97 26.23 26.68 27.82 1065800.0 27.82
2020-06-04 28.0 26.24 27.94 26.5 586700.0 26.5
2020-06-03 28.82 27.76 28.67 28.0 959400.0 28.0
2020-06-02 29.0 28.3 28.55 28.69 883400.0 28.69
2020-06-01 28.49 27.55 27.59 28.3 822400.0 28.3
2020-05-29 28.25 27.51 28.05 27.52 1172400.0 27.52
2020-05-28 28.75 26.73 27.16 28.45 3340200.0 28.45
2020-05-27 27.49 25.28 26.92 27.48 1356300.0 27.48
2020-05-26 27.3 26.27 26.7 26.92 1764700.0 26.92
2020-05-22 27.34 25.7 26.7 26.5 3335400.0 26.5
2020-05-21 28.25 26.2 26.2 27.0 20369100.0 27.0