Stockscreener 앱 받기
18.43
0.27%
+0.05
Simmons First National Corp. 주식 (SFNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $18.56 | $18.36 | $0.20 | 317,655.0 | +0.27% |
| 2024-05-16 | $18.45 | $18.13 | $0.32 | 472,817.0 | +0.38% |
| 2024-05-15 | $18.40 | $18.04 | $0.3586 | 325,051.0 | +1.10% |
| 2024-05-14 | $18.25 | $17.90 | $0.355 | 261,650.0 | +1.00% |
| 2024-05-13 | $18.10 | $17.90 | $0.20 | 315,221.0 | -0.06% |
| 2024-05-10 | $18.05 | $17.75 | $0.30 | 331,943.0 | -0.77% |
| 2024-05-09 | $18.11 | $17.80 | $0.31 | 329,515.0 | +0.95% |
| 2024-05-08 | $17.96 | $17.62 | $0.345 | 224,490.0 | +0.45% |
| 2024-05-07 | $18.12 | $17.81 | $0.31 | 226,343.0 | -0.72% |
| 2024-05-06 | $18.20 | $17.92 | $0.28 | 273,049.0 | -0.11% |
| 2024-05-03 | $18.18 | $17.76 | $0.42 | 276,044.0 | +1.58% |
| 2024-05-02 | $17.78 | $17.46 | $0.32 | 305,659.0 | +2.14% |
| 2024-05-01 | $17.68 | $17.15 | $0.53 | 358,655.0 | +1.40% |
| 2024-04-30 | $17.44 | $17.08 | $0.36 | 389,039.0 | -2.40% |
| 2024-04-29 | $17.72 | $17.49 | $0.23 | 374,191.0 | +0.06% |
| 2024-04-26 | $17.96 | $17.47 | $0.495 | 456,006.0 | -1.96% |
| 2024-04-25 | $17.94 | $17.04 | $0.90 | 543,824.0 | -2.08% |
| 2024-04-24 | $18.62 | $17.84 | $0.78 | 682,598.0 | -3.08% |
| 2024-04-23 | $19.00 | $18.46 | $0.54 | 365,687.0 | +1.73% |
| 2024-04-22 | $18.76 | $18.35 | $0.41 | 301,138.0 | +0.49% |
| 2024-04-19 | $18.44 | $17.47 | $0.97 | 509,359.0 | +4.01% |
| 2024-04-18 | $17.79 | $17.43 | $0.36 | 386,106.0 | +1.32% |
Simmons First National Corp. 주식 (SFNC) 연도별 가격 이력
이 심층 분석에서는 Simmons First National Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SFNC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Simmons First National Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Simmons First National Corp. 주식 (SFNC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $18.56 | $17.15 | $1.41 | 4,335,747.0 | +7.84% |
| 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% |
Simmons First National Corp. 주식 (SFNC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Simmons First National Corp. 주식 (SFNC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.33 | $19.34 | $3.99 | 13,486,475.0 | -7.02% |
| 2022-11 | $24.85 | $22.39 | $2.46 | 8,576,049.0 | -2.76% |
| 2022-10 | $24.79 | $21.69 | $3.10 | 11,998,624.0 | +9.55% |
| 2022-09 | $24.25 | $21.78 | $2.47 | 11,731,854.0 | -7.63% |
| 2022-08 | $25.73 | $23.24 | $2.49 | 10,820,621.0 | -0.67% |
| 2022-07 | $23.93 | $19.87 | $4.06 | 14,257,442.0 | +11.71% |
| 2022-06 | $25.78 | $20.78 | $5.00 | 16,361,273.0 | -17.31% |
| 2022-05 | $25.88 | $23.53 | $2.35 | 15,613,434.0 | +7.71% |
| 2022-04 | $27.00 | $22.89 | $4.11 | 26,308,259.0 | -8.96% |
| 2022-03 | $28.95 | $26.03 | $2.92 | 14,158,758.0 | -8.06% |
| 2022-02 | $29.57 | $26.68 | $2.89 | 9,162,425.0 | -0.28% |
| 2022-01 | $32.31 | $27.69 | $4.62 | 11,998,967.0 | -3.31% |
0.00%
0.45%
자본화:
|
볼륨(24시간):