Stockscreener 앱 받기
23.60
0.81%
0.19
Simmons First National Corp 주식 (SFNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $23.67 | $23.32 | $0.35 | 1,480,703.0 | +0.81% |
| 2026-07-30 | $23.66 | $23.29 | $0.365 | 1,395,092.0 | -0.21% |
| 2026-07-29 | $23.57 | $23.27 | $0.305 | 1,377,123.0 | -0.09% |
| 2026-07-28 | $23.49 | $23.03 | $0.46 | 1,163,310.0 | +2.22% |
| 2026-07-27 | $23.50 | $22.95 | $0.545 | 1,193,971.0 | -0.91% |
| 2026-07-24 | $23.38 | $22.98 | $0.395 | 1,042,727.0 | +0.74% |
| 2026-07-23 | $23.01 | $22.63 | $0.38 | 1,523,016.0 | -0.43% |
| 2026-07-22 | $23.15 | $22.70 | $0.45 | 2,139,957.0 | +1.18% |
| 2026-07-21 | $22.86 | $22.39 | $0.46 | 1,598,543.0 | +1.02% |
| 2026-07-20 | $23.03 | $22.51 | $0.518 | 2,274,120.0 | -1.48% |
| 2026-07-17 | $23.52 | $22.19 | $1.33 | 4,357,575.0 | -1.29% |
| 2026-07-16 | $23.91 | $23.07 | $0.84 | 3,518,898.0 | +0.09% |
| 2026-07-15 | $23.39 | $22.92 | $0.475 | 1,143,238.0 | +1.35% |
| 2026-07-14 | $23.15 | $22.86 | $0.295 | 839,442.0 | -0.26% |
| 2026-07-13 | $23.00 | $22.69 | $0.31 | 1,006,805.0 | +0.52% |
| 2026-07-10 | $22.96 | $22.68 | $0.285 | 925,386.0 | +0.62% |
| 2026-07-09 | $22.80 | $22.24 | $0.565 | 952,044.0 | +2.16% |
| 2026-07-08 | $22.71 | $22.09 | $0.615 | 1,161,833.0 | -2.24% |
| 2026-07-07 | $22.95 | $22.72 | $0.23 | 918,921.0 | -0.09% |
| 2026-07-06 | $22.95 | $22.63 | $0.32 | 1,127,171.0 | -0.31% |
| 2026-07-02 | $23.40 | $22.71 | $0.685 | 1,062,957.0 | -1.64% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $23.91 | $22.09 | $1.82 | 35,078,413.0 | +4.19% |
| 2026-06 | $23.12 | $20.70 | $2.42 | 34,611,894.0 | +5.59% |
| 2026-05 | $21.84 | $20.36 | $1.48 | 18,505,285.0 | +0.89% |
| 2026-04 | $22.17 | $19.07 | $3.10 | 26,840,529.0 | +9.31% |
| 2026-03 | $20.54 | $18.25 | $2.29 | 30,020,983.0 | -2.31% |
| 2026-02 | $22.18 | $19.75 | $2.43 | 22,260,583.0 | -2.07% |
| 2026-01 | $21.67 | $18.50 | $3.17 | 23,265,095.0 | +7.85% |
Simmons First National Corp 주식 (SFNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.94 | $18.42 | $1.52 | 20,468,548.0 | +2.16% |
| 2025-11 | $18.96 | $17.00 | $1.96 | 20,745,258.0 | +6.73% |
| 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% |
1.10%
2.16%
자본화:
|
볼륨(24시간):