Stockscreener 앱 받기
22.49
1.63%
0.36
Simmons First National Corp 주식 (SFNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $22.57 | $21.91 | $0.66 | 2,689,948.0 | +1.63% |
| 2024-12-19 | $22.74 | $21.97 | $0.77 | 841,027.0 | -0.27% |
| 2024-12-18 | $23.72 | $21.92 | $1.80 | 1,120,832.0 | -5.13% |
| 2024-12-17 | $23.88 | $23.27 | $0.615 | 770,091.0 | -2.01% |
| 2024-12-16 | $23.92 | $23.55 | $0.37 | 740,822.0 | +0.42% |
| 2024-12-13 | $23.80 | $23.56 | $0.24 | 463,161.0 | -0.67% |
| 2024-12-12 | $24.29 | $23.86 | $0.43 | 462,826.0 | -1.03% |
| 2024-12-11 | $24.51 | $24.09 | $0.4199 | 549,082.0 | +0.54% |
| 2024-12-10 | $24.50 | $23.90 | $0.60 | 431,902.0 | -0.37% |
| 2024-12-09 | $24.49 | $24.12 | $0.365 | 468,125.0 | -0.41% |
| 2024-12-06 | $24.35 | $24.04 | $0.31 | 421,824.0 | +0.12% |
| 2024-12-05 | $24.68 | $24.19 | $0.49 | 302,667.0 | -1.10% |
| 2024-12-04 | $24.65 | $24.32 | $0.325 | 356,252.0 | +0.25% |
| 2024-12-03 | $24.62 | $24.24 | $0.38 | 459,335.0 | -0.33% |
| 2024-12-02 | $24.83 | $24.23 | $0.60 | 626,547.0 | +0.16% |
| 2024-11-29 | $24.91 | $24.29 | $0.62 | 351,161.0 | -0.85% |
| 2024-11-27 | $25.12 | $24.64 | $0.48 | 360,687.0 | -0.16% |
| 2024-11-26 | $24.98 | $24.67 | $0.31 | 433,517.0 | -0.60% |
| 2024-11-25 | $25.52 | $24.85 | $0.67 | 1,180,572.0 | +0.12% |
| 2024-11-22 | $24.90 | $24.18 | $0.72 | 575,277.0 | +2.60% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $24.83 | $21.91 | $2.92 | 13,394,389.0 | -8.05% |
| 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% |
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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):