Stockscreener 앱 받기
24.20
0.37%
0.09
시간 외 거래:
24.20
Simmons First National Corp 주식 (SFNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $24.59 | $24.15 | $0.44 | 664,907.0 | +0.37% |
| 2024-11-20 | $24.16 | $23.84 | $0.315 | 413,659.0 | +0.17% |
| 2024-11-19 | $24.20 | $23.64 | $0.565 | 637,583.0 | -0.95% |
| 2024-11-18 | $24.63 | $24.30 | $0.33 | 369,268.0 | -0.78% |
| 2024-11-15 | $24.75 | $24.16 | $0.60 | 612,395.0 | -0.12% |
| 2024-11-14 | $24.94 | $24.48 | $0.46 | 488,337.0 | -1.05% |
| 2024-11-13 | $25.42 | $24.73 | $0.69 | 749,286.0 | -0.80% |
| 2024-11-12 | $25.55 | $24.65 | $0.90 | 723,451.0 | -0.79% |
| 2024-11-11 | $25.56 | $24.99 | $0.57 | 1,378,132.0 | +1.98% |
| 2024-11-08 | $25.00 | $24.53 | $0.47 | 872,094.0 | +0.16% |
| 2024-11-07 | $25.25 | $24.38 | $0.875 | 1,176,994.0 | -3.45% |
| 2024-11-06 | $25.95 | $24.95 | $1.00 | 2,564,002.0 | +9.52% |
| 2024-11-05 | $23.43 | $22.95 | $0.481 | 410,433.0 | +1.39% |
| 2024-11-04 | $23.21 | $22.63 | $0.585 | 413,348.0 | -1.37% |
| 2024-11-01 | $23.46 | $22.73 | $0.73 | 384,206.0 | +0.47% |
| 2024-10-31 | $23.73 | $23.20 | $0.53 | 367,702.0 | -1.86% |
| 2024-10-30 | $24.14 | $23.41 | $0.735 | 409,575.0 | +0.47% |
| 2024-10-29 | $23.63 | $23.20 | $0.435 | 225,042.0 | -0.21% |
| 2024-10-28 | $23.68 | $23.19 | $0.49 | 382,651.0 | +2.57% |
| 2024-10-25 | $23.64 | $22.88 | $0.755 | 395,514.0 | -1.96% |
| 2024-10-24 | $23.50 | $22.98 | $0.525 | 485,477.0 | +0.64% |
| 2024-10-23 | $23.33 | $22.96 | $0.37 | 475,259.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $25.95 | $22.63 | $3.32 | 12,523,002.0 | +4.31% |
| 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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):