Stockscreener 앱 받기
21.26
2.03%
-0.44
시장 영업 전:
21.26
Simmons First National Corp 주식 (SFNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $22.16 | $21.00 | $1.16 | 1,593,793.0 | -2.03% |
| 2026-02-11 | $22.18 | $21.63 | $0.545 | 1,514,789.0 | -0.32% |
| 2026-02-10 | $21.90 | $21.57 | $0.33 | 1,132,523.0 | +0.05% |
| 2026-02-09 | $21.91 | $21.57 | $0.34 | 1,115,474.0 | -0.23% |
| 2026-02-06 | $21.82 | $21.39 | $0.43 | 1,303,167.0 | +1.87% |
| 2026-02-05 | $21.58 | $21.14 | $0.44 | 1,164,444.0 | +0.56% |
| 2026-02-04 | $21.70 | $21.11 | $0.59 | 1,327,332.0 | +1.53% |
| 2026-02-03 | $21.26 | $20.54 | $0.7165 | 1,167,778.0 | +1.90% |
| 2026-02-02 | $20.86 | $20.12 | $0.74 | 1,062,946.0 | +1.23% |
| 2026-01-30 | $20.41 | $20.04 | $0.37 | 942,459.0 | +0.05% |
| 2026-01-29 | $20.33 | $19.91 | $0.42 | 961,519.0 | +2.16% |
| 2026-01-28 | $20.34 | $19.84 | $0.50 | 898,562.0 | -1.58% |
| 2026-01-27 | $20.27 | $19.98 | $0.285 | 1,319,248.0 | +1.00% |
| 2026-01-26 | $20.26 | $19.75 | $0.51 | 1,020,332.0 | -0.35% |
| 2026-01-23 | $20.94 | $19.94 | $1.00 | 1,363,158.0 | -4.83% |
| 2026-01-22 | $21.67 | $20.93 | $0.7399 | 1,935,560.0 | +0.48% |
| 2026-01-21 | $21.09 | $19.67 | $1.41 | 2,840,855.0 | +8.92% |
| 2026-01-20 | $19.41 | $19.02 | $0.39 | 1,501,228.0 | +0.21% |
| 2026-01-16 | $19.43 | $19.16 | $0.275 | 932,597.0 | -0.21% |
| 2026-01-15 | $19.55 | $19.03 | $0.525 | 1,187,761.0 | +1.26% |
| 2026-01-14 | $19.09 | $18.63 | $0.46 | 1,150,107.0 | +1.60% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $22.18 | $20.12 | $2.05 | 12,976,039.0 | +4.57% |
| 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% |
3.65%
0.34%
자본화:
|
볼륨(24시간):