Stockscreener 앱 받기
18.74
0.08%
0.02
Simmons First National Corp 주식 (SFNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $18.80 | $18.55 | $0.245 | 113,196.0 | +0.11% |
| 2025-11-25 | $18.96 | $18.19 | $0.775 | 1,194,932.0 | +3.20% |
| 2025-11-24 | $18.25 | $17.96 | $0.29 | 890,926.0 | +0.17% |
| 2025-11-21 | $18.32 | $17.48 | $0.84 | 1,285,110.0 | +3.78% |
| 2025-11-20 | $17.90 | $17.40 | $0.50 | 885,456.0 | -0.51% |
| 2025-11-19 | $17.65 | $17.41 | $0.245 | 1,246,570.0 | +0.92% |
| 2025-11-18 | $17.49 | $17.20 | $0.285 | 906,141.0 | +0.70% |
| 2025-11-17 | $17.93 | $17.24 | $0.69 | 780,065.0 | -3.79% |
| 2025-11-14 | $17.96 | $17.53 | $0.435 | 629,426.0 | +0.67% |
| 2025-11-13 | $18.21 | $17.73 | $0.485 | 834,555.0 | -1.60% |
| 2025-11-12 | $18.35 | $18.04 | $0.31 | 1,227,285.0 | +0.28% |
| 2025-11-11 | $18.20 | $17.99 | $0.205 | 1,191,442.0 | -0.22% |
| 2025-11-10 | $18.14 | $17.83 | $0.31 | 998,824.0 | +1.06% |
| 2025-11-07 | $17.97 | $17.36 | $0.61 | 1,151,442.0 | +2.64% |
| 2025-11-06 | $17.73 | $17.42 | $0.31 | 786,027.0 | -1.36% |
| 2025-11-05 | $17.81 | $17.37 | $0.44 | 1,138,832.0 | +1.09% |
| 2025-11-04 | $17.53 | $17.17 | $0.36 | 1,607,721.0 | +0.92% |
| 2025-11-03 | $17.34 | $17.00 | $0.34 | 1,750,595.0 | -0.23% |
| 2025-10-31 | $17.46 | $17.06 | $0.4031 | 1,648,619.0 | -0.06% |
| 2025-10-30 | $17.61 | $17.21 | $0.395 | 1,407,100.0 | +0.75% |
| 2025-10-29 | $18.00 | $17.21 | $0.79 | 1,153,890.0 | -4.27% |
| 2025-10-28 | $18.08 | $17.67 | $0.41 | 1,006,572.0 | +0.73% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $18.96 | $17.00 | $1.96 | 18,618,545.0 | +7.83% |
| 2025-10 | $19.72 | $17.06 | $2.66 | 28,380,355.0 | -9.34% |
| 2025-09 | $21.39 | $18.98 | $2.41 | 16,105,912.0 | -7.75% |
| 2025-08 | $21.03 | $18.48 | $2.55 | 20,181,972.0 | +8.40% |
| 2025-07 | $20.80 | $18.77 | $2.04 | 37,647,569.0 | +1.11% |
| 2025-06 | $19.40 | $18.04 | $1.36 | 14,254,212.0 | +1.07% |
| 2025-05 | $20.45 | $18.45 | $2.00 | 9,319,528.0 | +0.54% |
| 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% |
Simmons First National Corp 주식 (SFNC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.14%
자본화:
|
볼륨(24시간):