Stockscreener 앱 받기
18.80
0.48%
-0.09
시간 외 거래:
18.80
Simmons First National Corp 주식 (SFNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $18.89 | $18.45 | $0.435 | 510,322.0 | -0.48% |
| 2025-05-22 | $19.09 | $18.80 | $0.29 | 369,685.0 | -0.37% |
| 2025-05-21 | $19.52 | $18.94 | $0.575 | 562,818.0 | -3.66% |
| 2025-05-20 | $20.20 | $19.64 | $0.56 | 348,274.0 | -1.11% |
| 2025-05-19 | $19.93 | $19.63 | $0.30 | 368,581.0 | -0.20% |
| 2025-05-16 | $20.00 | $19.70 | $0.305 | 582,648.0 | -0.25% |
| 2025-05-15 | $20.07 | $19.89 | $0.185 | 369,162.0 | +0.05% |
| 2025-05-14 | $20.27 | $19.44 | $0.8338 | 527,600.0 | -1.38% |
| 2025-05-13 | $20.34 | $20.04 | $0.295 | 342,268.0 | +0.35% |
| 2025-05-12 | $20.45 | $19.82 | $0.63 | 599,208.0 | +4.18% |
| 2025-05-09 | $19.49 | $19.26 | $0.23 | 472,993.0 | -0.05% |
| 2025-05-08 | $19.53 | $19.01 | $0.52 | 429,047.0 | +1.89% |
| 2025-05-07 | $19.31 | $18.97 | $0.34 | 421,211.0 | -0.16% |
| 2025-05-06 | $19.21 | $18.81 | $0.40 | 394,497.0 | -0.99% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $20.45 | $18.45 | $2.00 | 8,122,860.0 | +0.75% |
| 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% |
1.42%
0.42%
자본화:
|
볼륨(24시간):