Stockscreener 앱 받기
20.95
1.50%
-0.32
Simmons First National Corp 주식 (SFNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $21.45 | $20.85 | $0.60 | 1,169,941.0 | -1.50% |
| 2026-05-08 | $21.48 | $21.22 | $0.26 | 819,402.0 | -0.42% |
| 2026-05-07 | $21.79 | $21.33 | $0.46 | 876,158.0 | -1.07% |
| 2026-05-06 | $21.84 | $21.47 | $0.375 | 829,867.0 | +0.79% |
| 2026-05-05 | $21.47 | $21.11 | $0.36 | 741,624.0 | +1.42% |
| 2026-05-04 | $21.40 | $21.01 | $0.39 | 901,405.0 | -0.52% |
| 2026-05-01 | $21.56 | $21.09 | $0.475 | 925,412.0 | -0.14% |
| 2026-04-30 | $21.57 | $21.12 | $0.445 | 1,372,855.0 | +0.05% |
| 2026-04-29 | $21.72 | $21.16 | $0.555 | 1,125,041.0 | -1.67% |
| 2026-04-28 | $21.80 | $21.46 | $0.34 | 1,311,739.0 | +1.31% |
| 2026-04-27 | $21.48 | $21.00 | $0.475 | 739,031.0 | +1.47% |
| 2026-04-24 | $21.51 | $20.93 | $0.585 | 758,086.0 | -1.73% |
| 2026-04-23 | $21.51 | $21.05 | $0.46 | 1,102,184.0 | +1.04% |
| 2026-04-22 | $21.47 | $20.93 | $0.545 | 1,018,567.0 | -0.24% |
| 2026-04-21 | $21.84 | $21.09 | $0.75 | 1,149,571.0 | -2.03% |
| 2026-04-20 | $22.17 | $21.25 | $0.9199 | 2,773,790.0 | +0.65% |
| 2026-04-17 | $21.78 | $20.30 | $1.48 | 3,021,527.0 | +5.18% |
| 2026-04-16 | $20.64 | $20.39 | $0.25 | 1,238,106.0 | -0.44% |
| 2026-04-15 | $20.63 | $20.25 | $0.38 | 818,746.0 | -0.10% |
| 2026-04-14 | $20.66 | $20.36 | $0.30 | 838,988.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $21.84 | $20.85 | $0.995 | 7,433,750.0 | -1.46% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):