Stockscreener 앱 받기
22.90
0.31%
-0.0803
Simmons First National Corp 주식 (SFNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $23.23 | $22.84 | $0.39 | 229,740.0 | -0.35% |
| 2026-08-20 | $23.16 | $22.73 | $0.435 | 1,026,717.0 | -0.30% |
| 2026-08-19 | $23.84 | $22.98 | $0.86 | 1,090,364.0 | -2.66% |
| 2026-08-18 | $24.05 | $23.55 | $0.495 | 832,027.0 | -1.09% |
| 2026-08-17 | $24.18 | $23.86 | $0.32 | 860,895.0 | -0.56% |
| 2026-08-14 | $24.11 | $23.86 | $0.25 | 2,705,711.0 | +0.56% |
| 2026-08-13 | $24.12 | $23.89 | $0.2245 | 830,965.0 | +0.42% |
| 2026-08-12 | $23.89 | $23.68 | $0.21 | 1,042,853.0 | +0.59% |
| 2026-08-11 | $23.84 | $23.58 | $0.26 | 826,026.0 | +0.72% |
| 2026-08-10 | $23.60 | $23.33 | $0.27 | 940,533.0 | +0.30% |
| 2026-08-07 | $23.68 | $23.37 | $0.315 | 1,287,457.0 | -0.38% |
| 2026-08-06 | $24.32 | $23.52 | $0.80 | 1,648,694.0 | -2.00% |
| 2026-08-05 | $24.25 | $24.01 | $0.24 | 955,698.0 | -0.37% |
| 2026-08-04 | $24.25 | $23.78 | $0.465 | 1,370,514.0 | +1.09% |
| 2026-08-03 | $23.98 | $23.52 | $0.47 | 1,273,402.0 | +1.10% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $24.32 | $22.73 | $1.59 | 16,921,596.0 | -2.97% |
| 2026-07 | $23.91 | $22.09 | $1.82 | 33,597,710.0 | +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% |
0.09%
0.16%
자본화:
|
볼륨(24시간):