Vericity Inc. Common Stockのデータ

Vericity Inc. Common Stockの基本情報

名前 Vericity Inc. Common Stock
ティッカー VERY
国 United States
上場年 2019.0
セクター Finance

Vericity Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.9 9.9 9.9 9.9 900.0 9.9
2021-02-12 9.9 9.71 9.86 9.71 2900.0 9.71
2021-02-11 10.19 9.89 10.11 9.89 3600.0 9.89
2021-02-10 10.18 9.65 9.87 9.87 2900.0 9.87
2021-02-09 10.18 9.95 10.09 9.95 2900.0 9.95
2021-02-08 10.31 9.9 10.3 10.2 6300.0 10.2
2021-02-05 10.3 9.42 10.1 10.3 20000.0 10.3
2021-02-04 9.96 9.02 9.02 9.96 2000.0 9.96
2021-02-03 9.27 9.0 9.0 9.05 1400.0 9.05
2021-02-02 9.22 8.8 8.92 9.09 4700.0 9.09
2021-02-01 9.25 8.85 9.25 9.22 1300.0 9.22
2021-01-29 9.19 8.85 8.85 8.9 2200.0 8.9
2021-01-28 9.65 8.8 8.98 9.65 1400.0 9.65
2021-01-27 9.11 8.85 9.11 8.92 3800.0 8.92
2021-01-26 9.54 9.35 9.54 9.35 2000.0 9.35
2021-01-25 9.63 8.84 8.84 9.54 1600.0 9.54
2021-01-22 9.15 9.05 9.07 9.15 2700.0 9.15
2021-01-21 9.38 9.13 9.13 9.13 2900.0 9.13
2021-01-20 9.36 9.02 9.02 9.09 2200.0 9.09
2021-01-19 9.26 8.81 8.9 9.02 7400.0 9.02
2021-01-15 8.62 8.3 8.3 8.4 3300.0 8.4
2021-01-14 8.7 8.21 8.7 8.53 4300.0 8.53
2021-01-13 9.43 8.4 8.78 8.4 10900.0 8.4
2021-01-12 9.44 9.02 9.44 9.13 2000.0 9.13
2021-01-11 9.6 9.0 9.5 9.48 6200.0 9.48
2021-01-08 9.6 9.35 9.6 9.46 2100.0 9.46
2021-01-07 9.75 9.42 9.62 9.75 4800.0 9.75
2021-01-06 9.75 9.44 9.75 9.45 4200.0 9.45
2021-01-05 9.75 9.28 9.75 9.72 3200.0 9.72
2021-01-04 10.0 9.72 10.0 9.73 2200.0 9.73
2020-12-31 10.28 10.01 10.28 10.01 1500.0 10.01
2020-12-30 10.2 10.2 10.2 10.2 900.0 10.2
2020-12-29 10.02 9.84 10.02 9.9 1400.0 9.9
2020-12-28 10.43 9.72 10.43 9.85 1600.0 9.85
2020-12-24 10.59 10.0 10.42 10.0 2000.0 10.0
2020-12-23 10.75 10.43 10.54 10.43 2300.0 10.43
2020-12-22 10.63 10.62 10.62 10.63 1000.0 10.63
2020-12-21 11.0 10.59 10.59 10.96 2100.0 10.96
2020-12-18 11.4 10.7 11.4 11.0 11300.0 11.0
2020-12-17 11.4 11.08 11.26 11.2 3500.0 11.2
2020-12-16 11.43 11.15 11.19 11.3 4600.0 11.3
2020-12-15 11.0 10.53 11.0 10.99 12600.0 10.99
2020-12-14 11.0 10.48 10.84 10.66 5700.0 10.66
2020-12-11 10.98 10.6 10.66 10.85 1500.0 10.85
2020-12-10 11.0 10.55 10.95 11.0 2100.0 11.0
2020-12-09 11.0 10.61 11.0 10.61 2100.0 10.61
2020-12-08 11.0 10.39 10.39 11.0 3200.0 11.0
2020-12-07 11.15 10.34 11.13 10.41 7600.0 10.41
2020-12-04 11.4 10.27 11.4 10.47 1300.0 10.47
2020-12-03 10.52 10.35 10.52 10.35 1500.0 10.35
2020-12-02 10.7 10.51 10.69 10.51 3000.0 10.51
2020-12-01 11.0 10.9 11.0 10.96 4700.0 10.96
2020-11-30 10.99 10.88 10.88 10.96 2000.0 10.96
2020-11-27 10.9 10.8 10.9 10.8 1100.0 10.8
2020-11-25 10.75 10.75 10.75 10.75 600.0 10.75
2020-11-24 10.57 10.5 10.5 10.57 1900.0 10.57
2020-11-23 10.54 10.54 10.54 10.54 600.0 10.54
2020-11-20 11.4 10.53 10.97 10.53 6500.0 10.53
2020-11-19 10.92 10.92 10.92 10.92 400.0 10.92
2020-11-18 11.0 10.5 10.75 10.5 1700.0 10.5
2020-11-17 11.29 10.78 11.29 10.78 3400.0 10.78
2020-11-16 11.33 11.2 11.27 11.31 2700.0 11.31
2020-11-13 11.2 11.0 11.02 11.2 2200.0 11.2
2020-11-12 11.31 11.21 11.31 11.21 1300.0 11.21
2020-11-11 11.37 10.65 11.21 11.37 1600.0 11.37
2020-11-10 11.4 11.0 11.35 11.0 5400.0 11.0
2020-11-09 11.41 11.2 11.25 11.3 3100.0 11.3
2020-11-06 11.14 11.0 11.14 11.0 2700.0 11.0
2020-11-05 11.25 11.01 11.01 11.22 1900.0 11.22
2020-11-04 11.19 11.0 11.0 11.19 2100.0 11.19
2020-11-03 11.25 10.56 11.0 11.25 2800.0 11.25
2020-11-02 10.85 10.73 10.73 10.85 1100.0 10.85
2020-10-30 10.52 10.52 10.52 10.52 700.0 10.52
2020-10-29 11.25 9.18 11.05 10.11 7900.0 10.11
2020-10-28 11.14 10.93 11.14 11.05 9000.0 11.05
2020-10-27 11.25 10.85 11.02 10.85 1500.0 10.85
2020-10-26 10.93 10.81 10.93 10.81 1000.0 10.81
2020-10-23 11.23 11.23 11.23 11.23 300.0 11.23
2020-10-22 10.8 10.8 10.8 10.8 1000.0 10.8
2020-10-21 11.25 11.0 11.0 11.25 1900.0 11.25
2020-10-20 11.02 10.7 10.7 10.98 1100.0 10.98
2020-10-19 10.7 10.7 10.7 10.7 400.0 10.7
2020-10-16 10.72 10.6 10.72 10.6 1100.0 10.6
2020-10-15 10.95 10.5 10.5 10.95 1000.0 10.95
2020-10-14 10.75 10.5 10.72 10.5 800.0 10.5
2020-10-13 11.0 11.0 11.0 11.0 400.0 11.0
2020-10-12 11.25 10.54 10.54 10.96 9900.0 10.96
2020-10-09 10.55 10.55 10.55 10.55 0.0 10.55
2020-10-08 10.55 10.5 10.5 10.55 700.0 10.55
2020-10-07 10.49 10.49 10.49 10.49 1000.0 10.49
2020-10-06 10.01 10.01 10.01 10.01 1000.0 10.01
2020-10-05 10.09 10.09 10.09 10.09 600.0 10.09
2020-10-02 10.34 10.25 10.25 10.34 1000.0 10.34
2020-10-01 10.29 10.07 10.29 10.07 800.0 10.07
2020-09-30 10.25 9.99 10.2 10.2 9200.0 10.2
2020-09-29 10.5 9.9 9.9 10.44 4600.0 10.44
2020-09-28 10.25 9.76 9.76 10.25 2000.0 10.25
2020-09-25 10.16 9.5 9.97 9.88 2600.0 9.88
2020-09-24 10.12 9.57 10.12 9.57 600.0 9.57
2020-09-23 9.97 9.48 9.5 9.56 3500.0 9.56
2020-09-22 10.06 9.46 9.69 9.46 1300.0 9.46
2020-09-21 10.12 9.25 9.87 9.33 7800.0 9.33
2020-09-18 11.44 9.9 10.42 10.11 50300.0 10.11
2020-09-17 10.25 9.64 9.64 10.25 1300.0 10.25
2020-09-16 10.25 9.77 9.77 9.8 3100.0 9.8
2020-09-15 10.25 9.96 10.0 10.25 2300.0 10.25
2020-09-14 9.86 9.4 9.71 9.72 5100.0 9.72
2020-09-11 12.0 9.52 9.75 9.52 12300.0 9.52
2020-09-10 9.75 9.0 9.0 9.29 2700.0 9.29
2020-09-09 9.05 8.63 9.04 8.63 7900.0 8.63
2020-09-08 8.98 8.2 8.2 8.98 3400.0 8.98
2020-09-04 8.15 8.15 8.15 8.15 500.0 8.15
2020-09-03 8.39 7.74 8.39 7.77 1300.0 7.77
2020-09-02 9.08 7.58 8.26 7.75 4500.0 7.75
2020-09-01 9.58 7.5 7.5 8.26 37200.0 8.26
2020-08-31 7.11 7.11 7.11 7.11 1200.0 7.11
2020-08-28 8.17 7.43 7.43 7.71 1800.0 7.71
2020-08-27 7.9 6.91 7.9 6.91 6300.0 6.91
2020-08-26 8.13 8.04 8.13 8.04 800.0 8.04
2020-08-25 8.15 8.15 8.15 8.15 300.0 8.15
2020-08-24 8.25 8.25 8.25 8.25 700.0 8.25
2020-08-21 8.47 8.08 8.31 8.47 1700.0 8.47
2020-08-20 8.68 8.35 8.68 8.38 7300.0 8.38
2020-08-19 8.95 8.95 8.95 8.95 400.0 8.95
2020-08-18 8.97 8.97 8.97 8.97 300.0 8.97
2020-08-17 8.97 8.97 8.97 8.97 0.0 8.97
2020-08-14 8.97 8.97 8.97 8.97 0.0 8.97
2020-08-13 8.97 8.93 8.93 8.97 500.0 8.97
2020-08-12 8.92 8.45 8.92 8.45 500.0 8.45
2020-08-11 8.97 8.69 8.97 8.69 1500.0 8.69
2020-08-10 8.97 8.61 8.97 8.61 700.0 8.61
2020-08-07 8.96 8.96 8.96 8.96 500.0 8.96
2020-08-06 9.0 8.34 8.91 9.0 1100.0 9.0
2020-08-05 8.67 8.26 8.62 8.67 1800.0 8.67
2020-08-04 8.97 8.94 8.95 8.94 800.0 8.94
2020-08-03 9.0 8.7 9.0 8.7 1300.0 8.7
2020-07-31 9.0 8.4 8.41 8.4 2700.0 8.4
2020-07-30 9.0 8.35 8.89 8.6 2100.0 8.6
2020-07-29 8.72 8.72 8.72 8.72 600.0 8.72
2020-07-28 9.14 9.14 9.14 9.14 500.0 9.14
2020-07-27 9.07 8.28 8.28 9.07 400.0 9.07
2020-07-24 8.7 8.68 8.7 8.68 500.0 8.68
2020-07-23 8.79 8.79 8.79 8.79 200.0 8.79
2020-07-22 9.13 9.13 9.13 9.13 600.0 9.13
2020-07-21 9.15 8.35 8.35 9.15 800.0 9.15
2020-07-20 8.94 8.26 8.94 8.26 1600.0 8.26
2020-07-17 8.94 8.48 8.48 8.94 1000.0 8.94
2020-07-16 8.7 8.48 8.7 8.48 600.0 8.48
2020-07-15 8.59 8.5 8.59 8.5 4800.0 8.5
2020-07-14 9.0 8.5 8.51 8.5 8500.0 8.5
2020-07-13 8.94 8.46 8.8 8.5 2900.0 8.5
2020-07-10 9.52 8.8 9.52 8.8 1600.0 8.8
2020-07-09 10.3 8.11 10.0 8.49 7500.0 8.49
2020-07-08 10.43 9.53 10.24 9.9 1700.0 9.9
2020-07-07 10.01 10.01 10.01 10.01 600.0 10.01
2020-07-06 10.77 9.83 9.83 9.97 2800.0 9.97
2020-07-02 10.53 9.36 10.53 9.36 6000.0 9.36
2020-07-01 11.0 10.09 10.88 10.09 6700.0 10.09
2020-06-30 10.63 10.37 10.38 10.63 2000.0 10.63
2020-06-29 10.99 9.11 9.98 10.99 20100.0 10.99
2020-06-26 11.0 9.52 11.0 9.63 162300.0 9.63
2020-06-25 11.0 10.88 11.0 11.0 12700.0 11.0
2020-06-24 11.0 10.59 11.0 11.0 19600.0 11.0
2020-06-23 11.71 10.71 11.71 11.0 11600.0 11.0
2020-06-22 11.14 10.78 11.03 11.0 12000.0 11.0
2020-06-19 11.36 10.31 11.36 11.19 7300.0 11.19
2020-06-18 11.3 11.1 11.3 11.2 24300.0 11.2
2020-06-17 11.5 11.0 11.49 11.39 5800.0 11.39
2020-06-16 11.6 10.52 10.52 11.5 16300.0 11.5
2020-06-15 11.19 10.41 10.41 11.08 11100.0 11.08
2020-06-12 11.56 9.95 11.4 10.01 19600.0 10.01
2020-06-11 11.8 11.31 11.8 11.31 5400.0 11.31
2020-06-10 11.87 11.47 11.8 11.8 2600.0 11.8
2020-06-09 12.24 11.65 11.78 11.95 10200.0 11.95
2020-06-08 11.99 11.03 11.99 11.48 6600.0 11.48
2020-06-05 12.1 11.7 11.81 11.7 1800.0 11.7
2020-06-04 11.8 11.8 11.8 11.8 500.0 11.8
2020-06-03 11.96 11.96 11.96 11.96 200.0 11.96
2020-06-02 12.45 11.85 12.45 11.96 1700.0 11.96
2020-06-01 12.05 11.55 11.78 11.55 1200.0 11.55
2020-05-29 11.98 11.75 11.75 11.75 1700.0 11.75
2020-05-28 12.06 12.06 12.06 12.06 0.0 12.06
2020-05-27 12.06 11.75 11.75 12.06 500.0 12.06
2020-05-26 12.02 12.0 12.02 12.0 3200.0 12.0
2020-05-22 12.43 12.0 12.25 12.0 1500.0 12.0
2020-05-21 12.31 12.24 12.24 12.31 500.0 12.31
2020-05-20 12.49 12.2 12.25 12.25 4500.0 12.25
2020-05-19 13.47 12.45 13.47 12.45 1900.0 12.45
2020-05-18 13.0 11.5 11.5 12.9 1700.0 12.9
2020-05-15 12.15 11.01 12.03 11.98 1500.0 11.98
2020-05-14 11.99 11.82 11.82 11.99 400.0 11.99
2020-05-13 13.0 12.3 12.99 12.7 1200.0 12.7
2020-05-12 14.98 12.33 14.25 12.8 9100.0 12.8
2020-05-11 14.96 13.39 14.96 14.67 2800.0 14.67
2020-05-08 12.86 12.86 12.86 12.86 700.0 12.86
2020-05-07 12.66 12.66 12.66 12.66 0.0 12.66
2020-05-06 14.23 12.66 14.23 12.66 1100.0 12.66
2020-05-05 15.0 13.5 13.5 14.99 3400.0 14.99
2020-05-04 13.48 11.49 11.49 13.48 2000.0 13.48
2020-05-01 10.71 10.55 10.71 10.55 300.0 10.55
2020-04-30 10.71 10.71 10.71 10.71 300.0 10.71
2020-04-29 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-28 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-27 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-24 11.45 10.25 10.53 10.25 2100.0 10.25
2020-04-23 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-22 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-21 10.25 10.25 10.25 10.25 1100.0 10.25
2020-04-20 10.05 8.25 8.25 10.05 700.0 10.05
2020-04-17 10.25 9.1 9.64 10.25 3400.0 10.25
2020-04-16 9.2 8.5 8.7 9.2 3000.0 9.2
2020-04-15 8.41 8.41 8.41 8.41 0.0 8.41
2020-04-14 10.0 8.28 10.0 8.41 2300.0 8.41
2020-04-13 8.05 8.05 8.05 8.05 0.0 8.05
2020-04-09 8.05 8.05 8.05 8.05 0.0 8.05
2020-04-08 8.05 8.05 8.05 8.05 0.0 8.05
2020-04-07 8.45 8.05 8.45 8.05 700.0 8.05
2020-04-06 7.5 7.5 7.5 7.5 0.0 7.5
2020-04-03 7.7 7.5 7.7 7.5 400.0 7.5
2020-04-02 7.4 7.2 7.2 7.4 1000.0 7.4
2020-04-01 7.76 7.22 7.76 7.75 1800.0 7.75
2020-03-31 7.96 7.96 7.96 7.96 200.0 7.96
2020-03-30 7.75 7.7 7.75 7.71 1500.0 7.71
2020-03-27 8.76 8.05 8.76 8.05 1600.0 8.05
2020-03-26 8.6 8.6 8.6 8.6 0.0 8.6
2020-03-25 8.6 8.37 8.59 8.6 500.0 8.6
2020-03-24 8.43 8.43 8.43 8.43 300.0 8.43
2020-03-23 8.42 7.65 7.65 8.05 1500.0 8.05
2020-03-20 9.0 7.6 7.6 7.65 10700.0 7.65
2020-03-19 7.6 7.55 7.6 7.6 2500.0 7.6
2020-03-18 8.98 8.0 8.0 8.98 400.0 8.98
2020-03-17 9.2 8.99 9.2 8.99 600.0 8.99
2020-03-16 10.0 9.2 10.0 9.2 4300.0 9.2
2020-03-13 12.59 10.47 11.44 10.47 3700.0 10.47
2020-03-12 12.48 10.99 12.48 11.5 4000.0 11.5
2020-03-11 13.64 13.63 13.63 13.64 600.0 13.64
2020-03-10 14.4 11.73 14.4 13.71 2100.0 13.71
2020-03-09 15.97 15.97 15.97 15.97 0.0 15.97
2020-03-06 16.1 14.67 14.67 15.97 500.0 15.97
2020-03-05 16.0 16.0 16.0 16.0 0.0 16.0
2020-03-04 16.0 16.0 16.0 16.0 700.0 16.0
2020-03-03 14.57 14.57 14.57 14.57 0.0 14.57
2020-03-02 14.57 14.57 14.57 14.57 500.0 14.57
2020-02-28 14.56 14.56 14.56 14.56 300.0 14.56
2020-02-27 16.09 14.63 16.02 16.09 1900.0 16.09
2020-02-26 16.79 16.79 16.79 16.79 600.0 16.79
2020-02-25 15.27 15.09 15.27 15.09 500.0 15.09
2020-02-24 15.55 14.14 14.14 15.55 1000.0 15.55
2020-02-21 16.44 16.0 16.35 16.44 700.0 16.44
2020-02-20 16.0 15.4 16.0 15.7 900.0 15.7
2020-02-19 17.35 13.68 15.84 17.35 3300.0 17.35
2020-02-18 15.98 13.81 13.81 15.98 1200.0 15.98