Stockscreener 앱 받기
18.45
3.20%
-0.61
Simmons First National Corp 주식 (SFNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $19.26 | $18.42 | $0.84 | 1,505,075.0 | -3.20% |
| 2025-10-09 | $19.21 | $18.89 | $0.32 | 1,020,062.0 | -0.68% |
| 2025-10-08 | $19.50 | $19.12 | $0.38 | 489,455.0 | -1.03% |
| 2025-10-07 | $19.72 | $19.31 | $0.41 | 663,728.0 | -0.56% |
| 2025-10-06 | $19.67 | $19.27 | $0.401 | 1,021,305.0 | +0.52% |
| 2025-10-03 | $19.61 | $19.23 | $0.375 | 1,391,752.0 | +0.88% |
| 2025-10-02 | $19.46 | $19.10 | $0.365 | 1,016,022.0 | -0.83% |
| 2025-10-01 | $19.42 | $18.96 | $0.46 | 2,029,657.0 | +1.15% |
| 2025-09-30 | $19.44 | $18.98 | $0.455 | 1,150,882.0 | -0.98% |
| 2025-09-29 | $19.71 | $19.27 | $0.44 | 920,673.0 | -1.78% |
| 2025-09-26 | $19.80 | $19.58 | $0.225 | 608,311.0 | +0.51% |
| 2025-09-25 | $19.70 | $19.44 | $0.255 | 602,372.0 | -0.15% |
| 2025-09-24 | $19.80 | $19.54 | $0.26 | 927,711.0 | -0.51% |
| 2025-09-23 | $20.28 | $19.65 | $0.63 | 808,530.0 | -1.00% |
| 2025-09-22 | $20.11 | $19.86 | $0.25 | 763,726.0 | -0.60% |
| 2025-09-19 | $20.37 | $19.91 | $0.4647 | 2,468,753.0 | -1.52% |
| 2025-09-18 | $20.39 | $19.77 | $0.62 | 733,126.0 | +3.03% |
| 2025-09-17 | $20.34 | $19.73 | $0.605 | 915,906.0 | +0.15% |
| 2025-09-16 | $19.94 | $19.57 | $0.37 | 673,790.0 | -1.20% |
| 2025-09-15 | $20.36 | $19.95 | $0.41 | 567,034.0 | -2.44% |
| 2025-09-12 | $20.63 | $20.41 | $0.22 | 459,966.0 | -0.87% |
| 2025-09-11 | $20.68 | $20.39 | $0.295 | 694,592.0 | +0.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $19.72 | $18.42 | $1.30 | 10,642,131.0 | -3.76% |
| 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% |
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% |
4.38%
자본화:
|
볼륨(24시간):