Security National Financial Corporation Class A Common Stockのデータ

Security National Financial Corporation Class A Common Stockの基本情報

名前 Security National Financial Corporation Class A Common Stock
ティッカー SNFCA
国 United States
上場年 nan
セクター Finance

Security National Financial Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.48 9.3 9.39 9.31 29800.0 9.31
2021-02-12 9.46 9.02 9.32 9.41 35500.0 9.41
2021-02-11 9.49 9.11 9.32 9.23 36700.0 9.23
2021-02-10 9.54 9.12 9.12 9.22 23900.0 9.22
2021-02-09 9.43 9.13 9.2 9.14 18600.0 9.14
2021-02-08 9.65 9.1 9.58 9.18 43300.0 9.18
2021-02-05 9.61 9.26 9.36 9.57 41100.0 9.57
2021-02-04 9.36 8.79 8.85 9.36 34000.0 9.36
2021-02-03 8.93 8.58 8.85 8.93 21200.0 8.93
2021-02-02 9.11 8.63 8.65 8.9 27400.0 8.9
2021-02-01 8.91 8.56 8.56 8.66 11600.0 8.66
2021-01-29 8.74 8.42 8.66 8.6 31300.0 8.6
2021-01-28 8.78 8.59 8.74 8.74 20100.0 8.74
2021-01-27 9.24 8.37 8.61 8.59 40800.0 8.59
2021-01-26 9.13 8.62 8.88 8.76 36000.0 8.76
2021-01-25 9.2 8.86 9.08 8.88 30000.0 8.88
2021-01-22 9.25 8.82 8.92 9.24 49200.0 9.24
2021-01-21 9.11 8.91 9.05 9.03 31000.0 9.03
2021-01-20 9.54 9.01 9.23 9.07 29100.0 9.07
2021-01-19 9.54 9.16 9.16 9.29 58800.0 9.29
2021-01-15 9.41 8.9 9.24 9.2 29000.0 9.2
2021-01-14 9.6 9.23 9.38 9.33 24400.0 9.33
2021-01-13 9.96 9.32 9.72 9.37 40000.0 9.37
2021-01-12 9.87 9.1 9.37 9.72 118800.0 9.72
2021-01-11 9.69 9.2 9.23 9.23 40000.0 9.23
2021-01-08 9.3 9.11 9.17 9.21 35400.0 9.21
2021-01-07 9.5 9.09 9.45 9.28 42900.0 9.28
2021-01-06 9.77 8.73 8.73 9.48 128400.0 9.48
2021-01-05 8.82 8.51 8.65 8.69 48800.0 8.69
2021-01-04 8.7 8.21 8.31 8.48 63200.0 8.48
2020-12-31 8.53 8.33 8.4 8.35 19400.0 8.35
2020-12-30 8.6 8.34 8.34 8.46 11900.0 8.46
2020-12-29 8.3 8.07 8.23 8.29 44100.0 8.29
2020-12-28 8.36 8.12 8.25 8.17 36100.0 8.17
2020-12-24 8.38 8.12 8.37 8.25 20600.0 8.25
2020-12-23 8.59 8.35 8.43 8.42 16400.0 8.42
2020-12-22 8.59 8.35 8.57 8.47 20600.0 8.47
2020-12-21 8.79 8.51 8.79 8.59 27400.0 8.59
2020-12-18 9.0 8.08 8.18 8.91 169500.0 8.91
2020-12-17 8.22 7.98 8.22 8.2 37500.0 8.2
2020-12-16 8.5 8.2 8.42 8.22 25300.0 8.22
2020-12-15 8.56 8.4 8.41 8.46 27400.0 8.46
2020-12-14 8.65 8.4 8.4 8.43 25600.0 8.43
2020-12-11 8.82 8.46 8.79 8.5 11500.0 8.5
2020-12-10 8.82 8.38 8.63 8.76 15500.0 8.76
2020-12-09 8.86 8.56 8.76 8.6 37400.0 8.6
2020-12-08 8.95 8.18 8.19 8.66 81000.0 8.66
2020-12-07 8.29 8.0 8.29 8.12 21300.0 8.12
2020-12-04 8.28 7.89 8.03 8.21 23100.0 8.21
2020-12-03 8.14 7.77 8.1 7.96 6400.0 7.96
2020-12-02 8.02 7.87 7.97 7.97 8400.0 7.97
2020-12-01 8.16 7.87 8.0 7.95 29100.0 7.95
2020-11-30 8.15 7.84 8.06 8.01 24900.0 8.01
2020-11-27 8.2 7.87 8.13 8.14 21600.0 8.14
2020-11-25 8.16 7.78 7.78 8.01 53700.0 8.01
2020-11-24 8.18 7.52 8.18 7.88 73500.0 7.88
2020-11-23 8.38 7.9 8.02 8.09 49800.0 8.09
2020-11-20 8.15 7.84 8.01 7.9 49000.0 7.9
2020-11-19 8.28 8.01 8.28 8.1 71400.0 8.1
2020-11-18 8.3 7.67 7.9 7.96 157700.0 7.96
2020-11-17 7.92 7.55 7.65 7.76 64400.0 7.76
2020-11-16 7.9 7.4 7.53 7.8 140200.0 7.8
2020-11-13 7.76 6.82 6.87 7.53 85900.0 7.53
2020-11-12 7.02 6.73 6.96 6.8 16400.0 6.8
2020-11-11 6.93 6.8 6.8 6.93 17400.0 6.93
2020-11-10 6.92 6.56 6.65 6.77 41900.0 6.77
2020-11-09 7.2 6.55 6.83 6.63 63800.0 6.63
2020-11-06 6.79 6.65 6.74 6.74 7700.0 6.74
2020-11-05 6.88 6.56 6.56 6.77 12100.0 6.77
2020-11-04 6.72 6.5 6.64 6.6 12200.0 6.6
2020-11-03 6.77 6.5 6.66 6.69 19800.0 6.69
2020-11-02 6.68 6.46 6.58 6.64 12700.0 6.64
2020-10-30 6.69 6.53 6.66 6.59 10600.0 6.59
2020-10-29 6.67 6.45 6.5 6.67 24700.0 6.67
2020-10-28 6.93 6.46 6.88 6.52 32600.0 6.52
2020-10-27 7.05 6.63 7.05 6.7 36800.0 6.7
2020-10-26 7.12 6.99 7.04 7.02 12600.0 7.02
2020-10-23 7.23 7.09 7.1 7.09 5500.0 7.09
2020-10-22 7.19 7.1 7.17 7.1 16100.0 7.1
2020-10-21 7.21 7.11 7.15 7.17 6800.0 7.17
2020-10-20 7.29 7.05 7.29 7.17 15600.0 7.17
2020-10-19 7.37 7.15 7.21 7.2 10000.0 7.2
2020-10-16 7.23 7.15 7.15 7.23 10800.0 7.23
2020-10-15 7.15 6.9 7.03 7.15 13400.0 7.15
2020-10-14 7.28 7.01 7.2 7.09 7100.0 7.09
2020-10-13 7.26 7.11 7.11 7.16 21000.0 7.16
2020-10-12 7.22 6.95 7.07 7.17 19700.0 7.17
2020-10-09 7.22 6.85 6.85 7.2 33200.0 7.2
2020-10-08 6.88 6.52 6.58 6.83 27600.0 6.83
2020-10-07 6.58 6.51 6.51 6.56 21400.0 6.56
2020-10-06 6.59 6.43 6.49 6.43 33600.0 6.43
2020-10-05 6.59 6.44 6.59 6.46 63800.0 6.46
2020-10-02 6.5 6.27 6.39 6.45 24600.0 6.45
2020-10-01 6.5 6.37 6.41 6.42 14500.0 6.42
2020-09-30 6.48 6.3 6.42 6.4 15700.0 6.4
2020-09-29 6.47 6.4 6.45 6.42 6000.0 6.42
2020-09-28 6.5 6.25 6.25 6.45 14500.0 6.45
2020-09-25 6.33 6.1 6.18 6.21 17900.0 6.21
2020-09-24 6.27 6.16 6.25 6.16 22500.0 6.16
2020-09-23 6.51 6.26 6.43 6.26 14700.0 6.26
2020-09-22 6.5 6.29 6.43 6.42 30600.0 6.42
2020-09-21 6.49 6.3 6.3 6.44 65900.0 6.44
2020-09-18 6.49 6.25 6.49 6.28 267600.0 6.28
2020-09-17 6.55 6.38 6.42 6.45 127300.0 6.45
2020-09-16 6.52 6.41 6.41 6.46 161200.0 6.46
2020-09-15 6.54 6.41 6.47 6.43 132700.0 6.43
2020-09-14 6.69 6.4 6.5 6.45 91200.0 6.45
2020-09-11 6.54 6.4 6.54 6.43 73500.0 6.43
2020-09-10 6.58 6.4 6.49 6.44 141500.0 6.44
2020-09-09 6.54 6.41 6.49 6.44 71200.0 6.44
2020-09-08 6.66 6.35 6.35 6.4 47600.0 6.4
2020-09-04 6.38 6.29 6.35 6.33 65800.0 6.33
2020-09-03 6.52 6.32 6.46 6.39 13300.0 6.39
2020-09-02 6.47 6.32 6.35 6.43 16400.0 6.43
2020-09-01 6.36 6.31 6.33 6.35 10900.0 6.35
2020-08-31 6.48 6.29 6.31 6.32 18000.0 6.32
2020-08-28 6.61 6.42 6.42 6.49 25800.0 6.49
2020-08-27 6.45 6.34 6.44 6.38 11500.0 6.38
2020-08-26 6.46 6.41 6.46 6.42 21700.0 6.42
2020-08-25 6.56 6.42 6.5 6.51 35900.0 6.51
2020-08-24 6.53 6.4 6.41 6.46 43400.0 6.46
2020-08-21 6.51 6.29 6.32 6.46 43200.0 6.46
2020-08-20 6.37 6.27 6.31 6.33 26200.0 6.33
2020-08-19 6.5 6.3 6.43 6.38 40400.0 6.38
2020-08-18 6.88 6.31 6.74 6.44 69200.0 6.44
2020-08-17 7.39 6.35 7.39 6.48 156300.0 6.48
2020-08-14 7.25 6.44 7.01 6.98 361600.0 6.98
2020-08-13 7.2 6.4 6.87 6.92 26500.0 6.92
2020-08-12 6.88 6.5 6.77 6.84 19300.0 6.84
2020-08-11 6.73 6.51 6.54 6.68 15800.0 6.68
2020-08-10 6.54 6.28 6.43 6.46 11800.0 6.46
2020-08-07 6.44 6.27 6.3 6.39 8700.0 6.39
2020-08-06 6.46 6.19 6.46 6.34 4900.0 6.34
2020-08-05 6.5 6.21 6.31 6.48 13100.0 6.48
2020-08-04 6.3 6.09 6.09 6.24 19800.0 6.24
2020-08-03 6.21 5.95 6.14 6.21 11300.0 6.21
2020-07-31 6.37 6.03 6.23 6.15 30500.0 6.15
2020-07-30 6.3 5.91 6.02 6.09 37300.0 6.09
2020-07-29 6.19 5.63 5.84 6.1 14200.0 6.1
2020-07-28 5.95 5.73 5.75 5.8 17100.0 5.8
2020-07-27 5.83 5.65 5.75 5.83 13600.0 5.83
2020-07-24 5.77 5.57 5.77 5.7 7700.0 5.7
2020-07-23 5.78 5.72 5.72 5.73 2400.0 5.73
2020-07-22 5.78 5.67 5.72 5.74 6100.0 5.74
2020-07-21 5.83 5.6 5.7 5.71 7900.0 5.71
2020-07-20 5.85 5.68 5.72 5.74 8100.0 5.74
2020-07-17 5.84 5.63 5.81 5.72 15200.0 5.72
2020-07-16 6.02 5.67 5.91 5.88 8000.0 5.88
2020-07-15 6.03 5.58 5.58 5.92 25000.0 5.92
2020-07-14 6.18 5.5 6.16 5.55 36400.0 5.55
2020-07-13 6.21 6.03 6.18 6.1 23600.0 6.1
2020-07-10 6.15 5.74 5.74 6.14 24000.0 6.14
2020-07-09 6.1 5.65 6.1 5.82 48600.0 5.82
2020-07-08 6.37 6.04 6.31 6.11 57100.0 6.11
2020-07-07 6.71 6.33 6.7 6.42 110600.0 6.42
2020-07-06 6.73 6.45 6.66 6.7 116100.0 6.7
2020-07-02 6.71 6.45 6.58 6.55 9100.0 6.55
2020-07-01 6.82 6.37 6.64 6.51 66700.0 6.51
2020-06-30 6.84 6.37 6.37 6.75 55500.0 6.75
2020-06-29 6.71 6.37 6.44 6.49 86500.0 6.49
2020-06-26 7.05 6.23 6.94 6.67 808600.0 6.67
2020-06-25 7.09 6.83 7.09 7.0 82600.0 7.0
2020-06-24 7.25 6.95 7.12 7.0 102900.0 7.0
2020-06-23 7.39 7.08 7.1 7.08 104400.0 7.08
2020-06-22 7.4 7.02 7.34 7.09 182500.0 7.09
2020-06-19 7.28 6.86 7.16 7.15 41500.0 7.15
2020-06-18 7.22 6.79 6.79 7.0 44000.0 7.0
2020-06-17 7.2 6.85 6.85 7.18 22800.0 7.18
2020-06-16 7.28 7.11 7.18 7.2 41500.0 7.2
2020-06-15 7.43 6.64 7.09 7.1 39900.0 7.1
2020-06-12 7.45 7.02 7.14 7.4 41600.0 7.4
2020-06-11 7.42 6.9 7.07 7.03 24300.0 7.03
2020-06-10 7.5 6.78 7.5 7.45 54200.0 7.45
2020-06-09 7.54 6.72 7.52 7.49 72700.0 7.49
2020-06-08 7.5 6.55 6.8 7.5 137700.0 7.5
2020-06-05 6.75 6.5 6.5 6.75 50100.0 6.75
2020-06-04 6.58 6.22 6.39 6.47 31600.0 6.47
2020-06-03 6.55 6.04 6.37 6.54 10800.0 6.54
2020-06-02 6.58 6.22 6.38 6.22 19200.0 6.22
2020-06-01 6.53 6.3 6.53 6.3 9800.0 6.3
2020-05-29 6.52 6.2 6.25 6.49 13600.0 6.49
2020-05-28 6.5 6.26 6.47 6.31 23400.0 6.31
2020-05-27 6.5 6.01 6.01 6.48 23400.0 6.48
2020-05-26 6.25 6.07 6.17 6.25 20500.0 6.25
2020-05-22 6.2 5.8 5.8 6.2 6200.0 6.2
2020-05-21 6.18 5.8 6.0 5.8 41400.0 5.8
2020-05-20 6.17 5.99 6.05 6.1 19500.0 6.1
2020-05-19 6.2 5.62 5.63 6.15 36000.0 6.15
2020-05-18 5.7 5.42 5.65 5.7 43000.0 5.7
2020-05-15 5.7 5.38 5.61 5.65 17400.0 5.65
2020-05-14 5.44 5.18 5.44 5.44 27300.0 5.44
2020-05-13 5.59 5.21 5.45 5.45 40600.0 5.45
2020-05-12 5.98 5.41 5.52 5.5 11800.0 5.5
2020-05-11 6.01 5.51 6.01 5.51 51100.0 5.51
2020-05-08 6.27 5.67 5.72 5.92 44000.0 5.92
2020-05-07 5.74 5.52 5.7 5.65 14500.0 5.65
2020-05-06 5.75 5.54 5.68 5.68 28500.0 5.68
2020-05-05 5.63 5.51 5.51 5.6 7600.0 5.6
2020-05-04 5.68 5.51 5.61 5.65 9000.0 5.65
2020-05-01 5.79 5.49 5.73 5.71 31800.0 5.71
2020-04-30 5.76 5.53 5.53 5.76 4000.0 5.76
2020-04-29 5.83 5.4 5.47 5.81 31000.0 5.81
2020-04-28 5.47 5.26 5.31 5.31 35500.0 5.31
2020-04-27 5.47 4.97 5.0 5.38 36600.0 5.38
2020-04-24 5.0 4.82 5.0 4.97 27300.0 4.97
2020-04-23 5.0 4.81 4.83 5.0 38200.0 5.0
2020-04-22 5.0 4.85 4.99 4.97 12900.0 4.97
2020-04-21 5.04 4.9 5.04 4.92 31100.0 4.92
2020-04-20 5.09 4.89 5.05 5.07 5600.0 5.07
2020-04-17 5.13 5.03 5.13 5.07 4500.0 5.07
2020-04-16 5.18 4.96 4.96 4.98 4100.0 4.98
2020-04-15 5.26 4.9 5.11 4.93 15200.0 4.93
2020-04-14 5.05 4.82 4.97 4.97 21000.0 4.97
2020-04-13 5.26 4.86 5.26 5.07 33300.0 5.07
2020-04-09 5.42 4.67 4.76 5.41 47600.0 5.41
2020-04-08 4.94 4.42 4.65 4.92 11200.0 4.92
2020-04-07 4.7 4.36 4.37 4.7 8500.0 4.7
2020-04-06 4.37 4.21 4.21 4.22 7600.0 4.22
2020-04-03 4.19 4.01 4.1 4.19 2800.0 4.19
2020-04-02 4.25 4.11 4.25 4.11 5900.0 4.11
2020-04-01 4.27 4.2 4.22 4.2 3400.0 4.2
2020-03-31 4.27 4.11 4.13 4.27 6600.0 4.27
2020-03-30 4.22 3.88 3.88 4.11 3600.0 4.11
2020-03-27 4.34 3.76 4.34 3.76 26000.0 3.76
2020-03-26 4.33 4.16 4.16 4.29 6500.0 4.29
2020-03-25 4.37 4.17 4.17 4.2 3000.0 4.2
2020-03-24 4.43 4.1 4.43 4.11 3100.0 4.11
2020-03-23 4.45 4.06 4.3 4.06 9700.0 4.06
2020-03-20 4.38 4.23 4.23 4.36 2400.0 4.36
2020-03-19 4.28 4.22 4.28 4.25 1000.0 4.25
2020-03-18 4.43 4.26 4.39 4.34 12800.0 4.34
2020-03-17 4.5 4.32 4.5 4.32 900.0 4.32
2020-03-16 4.6 4.41 4.5 4.49 13600.0 4.49
2020-03-13 4.99 4.69 4.99 4.69 3800.0 4.69
2020-03-12 4.97 4.76 4.95 4.93 2100.0 4.93
2020-03-11 5.0 4.95 4.95 4.99 6300.0 4.99
2020-03-10 5.02 4.96 4.99 5.0 3600.0 5.0
2020-03-09 5.0 4.94 5.0 4.94 2900.0 4.94
2020-03-06 5.13 5.05 5.13 5.08 2900.0 5.08
2020-03-05 5.16 5.1 5.1 5.1 2700.0 5.1
2020-03-04 5.18 5.18 5.18 5.18 400.0 5.18
2020-03-03 5.15 5.11 5.11 5.15 7600.0 5.15
2020-03-02 5.2 5.1 5.17 5.17 1400.0 5.17
2020-02-28 5.23 5.1 5.16 5.23 20900.0 5.23
2020-02-27 5.19 5.16 5.16 5.19 2500.0 5.19
2020-02-26 5.17 5.11 5.14 5.16 8600.0 5.16
2020-02-25 5.19 5.0 5.19 5.14 6100.0 5.14
2020-02-24 5.23 5.01 5.18 5.23 11900.0 5.23
2020-02-21 5.34 5.1 5.32 5.25 9900.0 5.25
2020-02-20 5.34 5.21 5.21 5.28 2200.0 5.28
2020-02-19 5.63 5.13 5.63 5.33 9100.0 5.33
2020-02-18 5.67 5.45 5.65 5.65 16800.0 5.65