Hot Features
프리미엄
Simmons First National Corporation (SFNC)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -5.07614213198 | 23.64 | 23.92 | 21.91 | 803202 | 22.91374184 | CS |
| 4 | -1.89 | -7.76818742293 | 24.33 | 25.52 | 21.91 | 611022 | 23.96883602 | CS |
| 12 | 0.9 | 4.1782729805 | 21.54 | 25.95 | 20.78 | 635385 | 23.68339803 | CS |
| 26 | 5.99 | 36.4133738602 | 16.45 | 25.95 | 16.2901 | 609556 | 21.86591163 | CS |
| 52 | 2.6 | 13.1048387097 | 19.84 | 25.95 | 16.03 | 540700 | 20.45722873 | CS |
| 156 | -5.71 | -20.2841918295 | 28.15 | 32.31 | 13.36 | 588283 | 21.34794173 | CS |
| 260 | -4.74 | -17.4392935982 | 27.18 | 33.43 | 13.36 | 575080 | 22.08973481 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 22.13 | -0.06 | -0.27 | 22.53 | 22.74 | 21.97 | 854061 |
| 1734564900 | 22.19 | -1.2 | -5.13 | 23.61 | 23.63 | 21.92 | 1140830 |
| 1734478500 | 23.39 | -0.48 | -2.01 | 23.8 | 23.88 | 23.265 | 794135 |
| 1734392100 | 23.87 | 0.1 | 0.42 | 23.69 | 23.92 | 23.55 | 751068 |
| 1734132900 | 23.77 | -0.16 | -0.67 | 23.68 | 23.8 | 23.56 | 462990 |
| 1734046500 | 23.93 | -0.25 | -1.03 | 24.12 | 24.29 | 23.86 | 479491 |
| 1733960100 | 24.18 | 0.13 | 0.54 | 24.305 | 24.51 | 24.0901 | 697888 |
| 1733873700 | 24.05 | -0.09 | -0.37 | 24.13 | 24.5 | 23.9 | 465980 |
| 1733787300 | 24.14 | -0.1 | -0.41 | 24.245 | 24.49 | 24.125 | 478993 |
| 1733528100 | 24.24 | 0.03 | 0.12 | 24.35 | 24.35 | 24.04 | 432537 |
| 1733441700 | 24.21 | -0.27 | -1.10 | 24.48 | 24.68 | 24.19 | 326341 |
| 1733355300 | 24.48 | 0.06 | 0.25 | 24.45 | 24.65 | 24.325 | 392346 |
| 1733268900 | 24.42 | -0.08 | -0.33 | 24.615 | 24.62 | 24.35 | 481970 |
| 1733182500 | 24.5 | 0.04 | 0.16 | 24.5 | 24.83 | 24.23 | 660369 |
| 1732917840 | 24.46 | -0.21 | -0.85 | 24.905 | 24.905 | 24.29 | 380382 |
| 1732750500 | 24.67 | -0.04 | -0.16 | 24.94 | 25.12 | 24.64 | 375082 |
| 1732664100 | 24.71 | -0.15 | -0.60 | 24.68 | 24.98 | 24.67 | 446469 |
| 1732577700 | 24.86 | 0.03 | 0.12 | 25.33 | 25.52 | 24.85 | 1072780 |
| 1732318500 | 24.83 | 0.63 | 2.60 | 24.335 | 24.9 | 24.26 | 722767 |
| 1732232100 | 24.2 | 0.09 | 0.37 | 24.25 | 24.59 | 24.15 | 685502 |
| 1732145700 | 24.11 | 0.04 | 0.17 | 24.06 | 24.155 | 23.84 | 426160 |
| 1732059300 | 24.07 | -0.23 | -0.95 | 23.99 | 24.2 | 23.76 | 651012 |
| 1731972900 | 24.3 | -0.19 | -0.78 | 24.38 | 24.63 | 24.3 | 382352 |
| 1731713700 | 24.49 | -0.03 | -0.12 | 24.55 | 24.755 | 24.155 | 607003 |
| 1731627300 | 24.52 | -0.26 | -1.05 | 24.72 | 24.94 | 24.48 | 509583 |
| 1731540900 | 24.78 | -0.2 | -0.80 | 25.12 | 25.42 | 24.73 | 780882 |
| 1731454500 | 24.98 | -0.2 | -0.79 | 24.87 | 25.55 | 24.87 | 762444 |
| 1731368100 | 25.18 | 0.49 | 1.98 | 25 | 25.56 | 24.98 | 1403498 |
| 1731108900 | 24.69 | 0.04 | 0.16 | 24.85 | 25 | 24.53 | 1078782 |
| 1731022500 | 24.65 | -0.88 | -3.45 | 25.155 | 25.17 | 24.38 | 1241828 |
| 1730936100 | 25.53 | 2.22 | 9.52 | 25.47 | 25.95 | 24.95 | 2703186 |
| 1730849700 | 23.31 | 0.32 | 1.39 | 23.01 | 23.431 | 22.95 | 430636 |
| 1730763300 | 22.99 | -0.32 | -1.37 | 23.17 | 23.205 | 22.63 | 421562 |
| 1730500500 | 23.31 | 0.11 | 0.47 | 23.24 | 23.46 | 22.73 | 419656 |
| 1730414100 | 23.2 | -0.44 | -1.86 | 23.69 | 23.73 | 23.2 | 381661 |
| 1730327700 | 23.64 | 0.11 | 0.47 | 23.56 | 24.14 | 23.56 | 485717 |
| 1730241300 | 23.53 | -0.05 | -0.21 | 23.57 | 23.63 | 23.35 | 339404 |
| 1730154900 | 23.58 | 0.59 | 2.57 | 23.19 | 23.68 | 23.19 | 397660 |
| 1729895700 | 22.99 | -0.46 | -1.96 | 23.62 | 23.635 | 22.88 | 400667 |
| 1729809300 | 23.45 | 0.15 | 0.64 | 23.26 | 23.5 | 22.975 | 487046 |
| 1729722900 | 23.3 | 0.19 | 0.82 | 22.99 | 23.33 | 22.96 | 488517 |
| 1729636500 | 23.11 | 0.34 | 1.49 | 22.75 | 23.17 | 22.59 | 509339 |
| 1729550100 | 22.77 | -0.51 | -2.19 | 23.74 | 23.74 | 22.72 | 868733 |
| 1729290900 | 23.28 | 0 | 0.00 | 22.36 | 23.57 | 21.9 | 757191 |
| 1729204500 | 23.28 | -0.02 | -0.09 | 23.24 | 23.56 | 23.16 | 768810 |
| 1729118100 | 23.3 | 0.25 | 1.08 | 23.19 | 23.68 | 23.19 | 702551 |
| 1729031700 | 23.05 | 0.38 | 1.68 | 22.84 | 23.55 | 22.62 | 771096 |
| 1728945300 | 22.67 | 0.39 | 1.75 | 22.28 | 22.78 | 22.14 | 385235 |
| 1728686100 | 22.28 | 0.67 | 3.10 | 21.77 | 22.46 | 21.77 | 576453 |
| 1728599700 | 21.61 | -0.05 | -0.23 | 21.48 | 21.62 | 21.26 | 374326 |
| 1728513300 | 21.66 | 0.39 | 1.83 | 21.33 | 21.85 | 21.2 | 600849 |
| 1728426900 | 21.27 | -0.13 | -0.61 | 21.5 | 21.51 | 21.12 | 476275 |
| 1728340500 | 21.4 | -0.11 | -0.51 | 21.42 | 21.51 | 21.29 | 421796 |
| 1728081300 | 21.51 | 0.36 | 1.70 | 21.69 | 21.73 | 21.34 | 462701 |
| 1727994900 | 21.15 | 0.15 | 0.71 | 20.85 | 21.21 | 20.78 | 571125 |
| 1727908500 | 21 | -0.22 | -1.04 | 21.36 | 21.56 | 20.91 | 384402 |
| 1727822100 | 21.22 | -0.32 | -1.49 | 21.42 | 21.51 | 20.87 | 649621 |
| 1727735520 | 21.54 | 0.38 | 1.80 | 21.12 | 21.67 | 21.12 | 420116 |
| 1727476500 | 21.16 | -0.16 | -0.75 | 21.54 | 21.61 | 21.16 | 511981 |
| 1727390100 | 21.32 | 0.16 | 0.76 | 21.58 | 21.68 | 21.29 | 803341 |
| 1727303700 | 21.16 | -0.35 | -1.63 | 21.54 | 21.55 | 21.1 | 604296 |
| 1727217300 | 21.51 | -0.05 | -0.23 | 21.51 | 21.68 | 21.39 | 886744 |
| 1727130900 | 21.56 | -0.04 | -0.19 | 21.76 | 21.8 | 21.5 | 496946 |
| 1726871700 | 21.6 | -0.47 | -2.13 | 21.93 | 22.06 | 21.56 | 2505322 |
