Stockscreener 앱 받기
22.90
0.75%
0.17
시간 외 거래:
22.90
Simmons First National Corp 주식 (SFNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $23.09 | $22.73 | $0.37 | 2,365,753.0 | +0.75% |
| 2026-10-01 | $22.77 | $22.09 | $0.675 | 1,573,029.0 | +0.66% |
| 2026-09-30 | $22.98 | $22.48 | $0.495 | 1,257,022.0 | +0.27% |
| 2026-09-29 | $22.97 | $22.50 | $0.475 | 1,382,422.0 | -1.36% |
| 2026-09-28 | $23.25 | $22.72 | $0.53 | 1,793,044.0 | -1.72% |
| 2026-09-25 | $23.35 | $23.07 | $0.28 | 1,390,172.0 | +0.74% |
| 2026-09-24 | $23.11 | $22.73 | $0.38 | 1,144,519.0 | +0.74% |
| 2026-09-23 | $23.25 | $22.45 | $0.795 | 2,120,212.0 | +1.73% |
| 2026-09-22 | $22.91 | $22.50 | $0.41 | 1,230,577.0 | -0.66% |
| 2026-09-21 | $23.06 | $22.65 | $0.41 | 1,191,544.0 | -1.05% |
| 2026-09-18 | $22.93 | $22.59 | $0.345 | 2,497,808.0 | +0.07% |
| 2026-09-17 | $23.08 | $22.80 | $0.28 | 957,574.0 | +0.28% |
| 2026-09-16 | $23.21 | $22.43 | $0.785 | 2,021,436.0 | -1.68% |
| 2026-09-15 | $23.36 | $22.95 | $0.415 | 1,077,012.0 | -0.22% |
| 2026-09-14 | $23.43 | $23.13 | $0.295 | 986,563.0 | +0.26% |
| 2026-09-11 | $23.46 | $22.98 | $0.485 | 963,712.0 | +0.26% |
| 2026-09-10 | $23.20 | $22.75 | $0.445 | 1,240,888.0 | +0.92% |
| 2026-09-09 | $23.18 | $22.83 | $0.35 | 1,285,971.0 | -1.25% |
| 2026-09-08 | $23.56 | $23.19 | $0.37 | 1,493,659.0 | -2.03% |
| 2026-09-04 | $23.99 | $23.27 | $0.72 | 2,302,647.0 | +3.09% |
| 2026-09-03 | $23.09 | $22.70 | $0.40 | 1,201,523.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $23.09 | $22.09 | $1.00 | 6,304,535.0 | +1.42% |
| 2026-09 | $23.99 | $22.16 | $1.82 | 29,553,115.0 | +0.00% |
| 2026-08 | $24.32 | $22.44 | $1.88 | 23,000,718.0 | -4.32% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):