19.25
price up icon0.05%   0.01
pre-market  プレマーケット:  19.05   -0.20   -1.04%
loading

Simmons First National Corp (SFNC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-05-05 $19.44 $19.01 $0.43 430,455.0 +0.05%
2025-05-02 $19.30 $18.96 $0.34 392,998.0 +2.07%
2025-05-01 $18.99 $18.49 $0.50 490,771.0 +1.02%
2025-04-30 $18.77 $18.23 $0.54 563,058.0 -0.53%
2025-04-29 $18.85 $18.36 $0.49 566,498.0 +1.13%
2025-04-28 $18.58 $18.30 $0.28 437,970.0 +0.38%
2025-04-25 $18.62 $18.19 $0.43 523,930.0 -1.02%
2025-04-24 $18.69 $18.05 $0.64 658,400.0 +2.87%
2025-04-23 $18.62 $17.99 $0.63 715,094.0 +1.23%
2025-04-22 $18.02 $17.44 $0.58 619,993.0 +2.99%
2025-04-21 $17.80 $17.22 $0.585 802,219.0 +0.12%
2025-04-17 $17.82 $17.20 $0.615 1,409,235.0 -3.98%
2025-04-16 $18.43 $17.98 $0.45 1,053,998.0 -0.93%
2025-04-15 $18.47 $18.03 $0.44 577,862.0 +1.50%
2025-04-14 $18.11 $17.54 $0.575 851,818.0 +1.07%
2025-04-11 $17.96 $17.42 $0.545 760,440.0 -0.28%
2025-04-10 $18.54 $17.34 $1.20 973,409.0 -5.45%
2025-04-09 $19.28 $17.45 $1.83 1,162,528.0 +4.71%
2025-04-08 $19.05 $17.79 $1.26 695,409.0 -0.99%

Simmons First National Corp (SFNC) 株の年ごとの株価履歴

この詳細な分析では、Simmons First National Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSFNC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Simmons First National Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のSimmons First National Corp (SFNC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-05 $19.44 $18.49 $0.95 1,744,679.0 +3.16%
2025-04 $20.79 $17.20 $3.59 16,576,921.0 -9.11%
2025-03 $22.34 $19.66 $2.68 16,094,929.0 -6.55%
2025-02 $23.44 $21.22 $2.22 8,737,106.0 -3.30%
2025-01 $23.13 $20.69 $2.44 11,594,566.0 +2.43%

2024年のSimmons First National Corp (SFNC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $24.83 $21.91 $2.92 12,562,861.0 -8.83%
2024-11 $25.95 $22.63 $3.32 14,759,309.0 +5.43%
2024-10 $24.14 $20.78 $3.36 11,943,578.0 +7.71%
2024-09 $22.45 $19.75 $2.70 11,749,866.0 +0.56%
2024-08 $21.67 $18.43 $3.25 9,402,333.0 -0.51%
2024-07 $22.29 $17.01 $5.28 13,347,932.0 +22.47%
2024-06 $17.70 $16.03 $1.67 8,731,562.0 +1.15%
2024-05 $18.56 $16.65 $1.91 7,425,665.0 +1.70%
2024-04 $19.55 $17.04 $2.51 8,926,798.0 -12.18%
2024-03 $20.39 $17.95 $2.44 10,047,368.0 +1.35%
2024-02 $19.65 $17.47 $2.18 12,022,366.0 +1.00%
2024-01 $20.82 $18.05 $2.77 10,874,492.0 -4.18%

2023年のSimmons First National Corp (SFNC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $20.55 $15.85 $4.70 13,456,092.0 +24.08%
2023-11 $16.71 $14.07 $2.64 9,765,441.0 +12.53%
2023-10 $17.06 $13.36 $3.70 12,432,019.0 -16.21%
2023-09 $18.43 $16.22 $2.21 11,540,120.0 -4.83%
2023-08 $20.19 $17.01 $3.18 8,318,989.0 -11.74%
2023-07 $20.23 $16.61 $3.62 9,995,395.0 +17.04%
2023-06 $19.24 $16.13 $3.11 13,279,008.0 +6.02%
2023-05 $17.59 $14.68 $2.91 13,351,258.0 -2.63%
2023-04 $18.26 $15.00 $3.26 11,450,808.0 -4.46%
2023-03 $22.24 $16.95 $5.29 18,874,308.0 -21.32%
2023-02 $23.68 $21.95 $1.73 7,635,298.0 -0.36%
2023-01 $23.34 $20.43 $2.91 10,134,004.0 +3.38%
banks_regional TFC
$39.35
price down icon 0.30%
banks_regional NWG
$13.07
price up icon 0.54%
banks_regional NU
$12.47
price up icon 0.16%
banks_regional LYG
$3.79
price up icon 1.07%
banks_regional USB
$41.46
price down icon 0.02%
banks_regional PNC
$165.70
price up icon 0.10%
大文字化:     |  ボリューム (24 時間):