Stockscreener 앱 받기
8.79
1.15%
0.10
Security National Financial Corp 주식 (SNFCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-03 | $8.82 | $8.57 | $0.25 | 79,001.0 | +1.15% |
| 2025-12-02 | $8.75 | $8.55 | $0.195 | 20,590.0 | +0.81% |
| 2025-12-01 | $8.65 | $8.52 | $0.1299 | 12,868.0 | -0.23% |
| 2025-11-28 | $8.71 | $8.55 | $0.16 | 14,277.0 | -0.69% |
| 2025-11-26 | $8.74 | $8.48 | $0.26 | 36,644.0 | +1.28% |
| 2025-11-25 | $8.60 | $8.19 | $0.4103 | 28,225.0 | +5.40% |
| 2025-11-24 | $8.36 | $8.09 | $0.2735 | 24,187.0 | -2.28% |
| 2025-11-21 | $8.39 | $7.76 | $0.6278 | 32,656.0 | +5.17% |
| 2025-11-20 | $8.23 | $7.83 | $0.395 | 29,762.0 | +0.89% |
| 2025-11-19 | $7.92 | $7.70 | $0.2199 | 25,247.0 | +0.90% |
| 2025-11-18 | $7.89 | $7.75 | $0.14 | 15,152.0 | +0.39% |
| 2025-11-17 | $8.24 | $7.75 | $0.49 | 44,786.0 | -5.25% |
| 2025-11-14 | $8.39 | $8.09 | $0.2999 | 22,484.0 | -0.97% |
| 2025-11-13 | $8.35 | $8.06 | $0.29 | 14,534.0 | +1.47% |
| 2025-11-12 | $8.22 | $8.11 | $0.115 | 16,369.0 | -0.37% |
| 2025-11-11 | $8.18 | $8.06 | $0.12 | 5,725.0 | +1.18% |
| 2025-11-10 | $8.11 | $7.99 | $0.12 | 7,442.0 | +1.44% |
| 2025-11-07 | $8.04 | $7.90 | $0.14 | 23,322.0 | -0.62% |
| 2025-11-06 | $8.20 | $7.91 | $0.285 | 39,216.0 | -1.11% |
| 2025-11-05 | $8.14 | $7.99 | $0.15 | 19,647.0 | +1.88% |
| 2025-11-04 | $8.12 | $7.92 | $0.205 | 21,084.0 | -1.73% |
Security National Financial Corp 주식 (SNFCA) 연도별 가격 이력
이 심층 분석에서는 Security National Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNFCA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Security National Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Security National Financial Corp 주식 (SNFCA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.82 | $8.52 | $0.2999 | 191,460.0 | +1.74% |
| 2025-11 | $8.74 | $7.70 | $1.04 | 457,116.0 | +8.41% |
| 2025-10 | $8.96 | $7.90 | $1.06 | 644,439.0 | -8.07% |
| 2025-09 | $9.17 | $8.25 | $0.92 | 985,970.0 | -3.67% |
| 2025-08 | $9.49 | $8.26 | $1.23 | 832,068.0 | +6.13% |
| 2025-07 | $10.50 | $8.31 | $2.19 | 1,104,022.0 | -13.91% |
| 2025-06 | $10.24 | $9.32 | $0.92 | 2,874,383.0 | -0.10% |
| 2025-05 | $11.00 | $9.64 | $1.36 | 670,468.0 | -3.71% |
| 2025-04 | $12.09 | $7.69 | $4.40 | 997,790.0 | -15.37% |
| 2025-03 | $13.05 | $11.51 | $1.54 | 685,596.0 | -4.42% |
| 2025-02 | $13.47 | $12.15 | $1.32 | 693,909.0 | +2.34% |
| 2025-01 | $12.94 | $11.26 | $1.68 | 645,061.0 | +2.83% |
Security National Financial Corp 주식 (SNFCA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.59 | $11.56 | $2.03 | 814,093.0 | -7.34% |
| 2024-11 | $13.40 | $9.52 | $3.88 | 1,255,719.0 | +35.40% |
| 2024-10 | $10.20 | $9.04 | $1.16 | 723,528.0 | +5.00% |
| 2024-09 | $9.24 | $8.41 | $0.83 | 637,338.0 | +3.49% |
| 2024-08 | $9.12 | $7.53 | $1.59 | 743,189.0 | +7.76% |
| 2024-07 | $8.45 | $7.35 | $1.10 | 766,261.6 | +8.42% |
| 2024-06 | $7.97 | $6.95 | $1.03 | 2,869,576.5 | -0.62% |
| 2024-05 | $8.05 | $6.19 | $1.86 | 1,405,644.5 | +22.19% |
| 2024-04 | $7.53 | $6.20 | $1.33 | 686,043.8 | -16.81% |
| 2024-03 | $8.26 | $7.20 | $1.06 | 411,246.2 | -8.24% |
| 2024-02 | $8.21 | $7.20 | $1.01 | 482,629.4 | +10.09% |
| 2024-01 | $8.90 | $7.46 | $1.44 | 734,126.4 | -13.00% |
Security National Financial Corp 주식 (SNFCA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.29 | $7.50 | $1.79 | 1,021,882.1 | +13.07% |
| 2023-11 | $7.71 | $6.44 | $1.28 | 509,435.9 | +15.20% |
| 2023-10 | $7.69 | $6.43 | $1.26 | 535,182.9 | -11.86% |
| 2023-09 | $8.06 | $7.24 | $0.8175 | 645,809.9 | -4.39% |
| 2023-08 | $8.44 | $7.10 | $1.33 | 812,284.2 | -3.98% |
| 2023-07 | $8.57 | $7.83 | $0.7429 | 690,576.6 | -3.72% |
| 2023-06 | $8.48 | $7.37 | $1.10 | 2,243,731.4 | +11.71% |
| 2023-05 | $7.62 | $6.44 | $1.18 | 531,139.4 | +5.66% |
| 2023-04 | $7.18 | $5.71 | $1.47 | 315,199.5 | +20.63% |
| 2023-03 | $6.70 | $5.62 | $1.08 | 384,768.3 | -11.00% |
| 2023-02 | $6.99 | $6.37 | $0.619 | 251,223.0 | -2.91% |
| 2023-01 | $7.47 | $6.68 | $0.7904 | 389,190.9 | -1.23% |
3.83%
0.36%
자본화:
|
볼륨(24시간):