Holen Sie sich die Stockscreener-App
22.86
1.49%
-0.35
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt SFNC?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Simmons First National Corp-Aktien (SFNC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $23.18 | $22.83 | $0.35 | 468,724.0 | -1.49% |
| 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% |
| 2026-09-02 | $22.81 | $22.34 | $0.475 | 953,889.0 | +1.98% |
| 2026-09-01 | $22.70 | $22.16 | $0.535 | 1,060,921.0 | -1.55% |
| 2026-08-31 | $22.69 | $22.48 | $0.205 | 992,256.0 | -0.48% |
| 2026-08-28 | $22.85 | $22.57 | $0.28 | 1,001,228.0 | +0.00% |
| 2026-08-27 | $22.76 | $22.44 | $0.32 | 593,778.0 | -0.48% |
| 2026-08-26 | $22.89 | $22.54 | $0.355 | 639,527.0 | +0.44% |
| 2026-08-25 | $23.04 | $22.64 | $0.395 | 1,155,780.0 | -1.18% |
| 2026-08-24 | $23.22 | $22.90 | $0.32 | 1,140,345.0 | -0.17% |
| 2026-08-21 | $23.23 | $22.84 | $0.39 | 785,948.0 | +0.13% |
| 2026-08-20 | $23.16 | $22.73 | $0.435 | 1,026,717.0 | -0.30% |
| 2026-08-19 | $23.84 | $22.98 | $0.86 | 1,090,364.0 | -2.66% |
| 2026-08-18 | $24.05 | $23.55 | $0.495 | 832,027.0 | -1.09% |
| 2026-08-17 | $24.18 | $23.86 | $0.32 | 860,895.0 | -0.56% |
| 2026-08-14 | $24.11 | $23.86 | $0.25 | 2,705,711.0 | +0.56% |
| 2026-08-13 | $24.12 | $23.89 | $0.2245 | 830,965.0 | +0.42% |
| 2026-08-12 | $23.89 | $23.68 | $0.21 | 1,042,853.0 | +0.59% |
| 2026-08-11 | $23.84 | $23.58 | $0.26 | 826,026.0 | +0.72% |
Simmons First National Corp-Aktien (SFNC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Simmons First National Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SFNC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Simmons First National Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Simmons First National Corp-Aktien (SFNC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $23.99 | $22.16 | $1.82 | 7,481,363.0 | +1.26% |
| 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-Aktien (SFNC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (SFNC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
1.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):