U.S. markets closed

Simmons First National Corporation (SFNC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.98+0.28 (+1.58%)
Al cierre: 04:00PM EDT
17.94 -0.04 (-0.22%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202418.0718.1817.7617.9817.98272,543
02 may 202417.5217.7817.4617.7017.70318,300
01 may 202417.2517.6817.1517.3317.33363,700
30 abr 202417.2617.4417.0817.0917.09416,300
29 abr 202417.6617.7217.4917.5117.51404,700
26 abr 202417.6317.9717.4717.5017.50460,800
25 abr 202417.5017.9417.0417.8517.85571,700
24 abr 202418.0018.6217.8418.2318.23694,000
23 abr 202418.4819.0018.4618.8118.81372,900
22 abr 202418.3918.7618.3518.4918.49314,600
19 abr 202417.6018.4417.4718.4018.40534,600
18 abr 202417.4617.7917.4317.6917.69436,600
17 abr 202417.7117.7817.4417.4617.46339,300
16 abr 202417.7317.8317.4917.4917.49312,200
15 abr 202418.1818.3617.6517.8117.81414,400
12 abr 202417.9218.1717.8918.1318.13312,700
11 abr 202418.2418.3217.9218.1718.17353,900
10 abr 202418.7418.7617.9618.1418.14475,300
09 abr 202419.2419.5019.1919.4819.48183,400
08 abr 202419.0619.3619.0019.2019.20216,300
05 abr 202418.8319.0718.7118.9518.95412,200
04 abr 202418.9219.2318.8218.9618.96546,800
03 abr 202418.7419.0618.7418.7918.79351,600
02 abr 202419.0619.2118.7518.9718.97522,900
01 abr 202419.5519.5519.1519.2919.29569,700
28 mar 202419.2619.5419.2119.4619.46672,700
27 mar 202418.6719.3518.6719.3419.34362,500
26 mar 202418.7418.7418.3418.4818.48259,500
25 mar 202418.7218.9218.5418.6518.65234,800
22 mar 202419.1419.2418.6218.6618.66354,500
21 mar 202418.9019.2518.8219.0619.06401,300
20 mar 202418.1519.1318.0618.8418.84415,100
19 mar 202418.1418.3518.0918.1518.15619,000
18 mar 202418.4218.4318.0918.1318.13549,500
15 mar 202417.9818.4617.9818.4118.411,408,800
14 mar 202418.5818.7517.9518.0718.07458,100
14 mar 20240.21 Dividendo
13 mar 202419.0719.3018.8218.9218.71323,500
12 mar 202419.5219.5219.1319.1618.95416,100
11 mar 202419.5719.7319.5119.5819.36357,100
08 mar 202420.0020.1019.6319.7219.50369,800
07 mar 202420.1520.2619.6619.7219.50406,400
06 mar 202419.7620.3919.3419.9119.69760,400
05 mar 202418.7319.7818.5719.7819.56643,100
04 mar 202419.0119.3918.7718.7818.57624,400
01 mar 202419.0919.1118.6819.0518.84429,900
29 feb 202419.3219.6518.9819.2018.99835,400
28 feb 202418.9119.1918.8518.9418.73640,000
27 feb 202418.9819.2018.6819.0718.86739,300
26 feb 202418.7518.9718.6518.9318.72756,000
23 feb 202418.8019.1218.6718.9118.70394,000
22 feb 202418.6718.8618.5518.8018.59534,500
21 feb 202418.7418.8218.5718.8118.60742,600
20 feb 202418.4818.8418.4818.7718.56647,100
16 feb 202418.5618.8518.3618.7818.57556,300
15 feb 202418.1118.9817.9218.7918.58505,400
14 feb 202418.0918.3017.7318.0517.85396,300
13 feb 202417.9518.0917.4817.8417.64797,900
12 feb 202418.2318.9618.2018.6418.43814,700
09 feb 202417.7518.2117.5218.2018.00586,700
08 feb 202417.7017.8817.5417.6817.48502,500
07 feb 202417.9617.9617.4717.7717.57490,200
06 feb 202418.1718.4317.8617.9517.75524,500
05 feb 202418.1518.3518.0118.1717.97553,900
02 feb 202418.1818.6718.1118.4118.21640,600
01 feb 202419.2319.3218.1918.5918.38713,400
31 ene 202419.6719.9119.0119.0118.80657,700
30 ene 202420.2320.3220.0720.1319.91390,900
29 ene 202420.2220.4420.0420.4320.20734,400
26 ene 202420.6120.8220.1320.2220.00581,400
25 ene 202420.5020.8019.9420.3520.12848,800
24 ene 202419.5420.4819.5420.2720.051,084,300
23 ene 202419.7019.7019.0519.2018.99429,700
22 ene 202419.1519.5619.1519.5419.32703,800
19 ene 202418.6418.9318.3818.9218.71380,800
18 ene 202418.5518.5818.1818.4918.28397,600
17 ene 202418.1518.6418.0518.3918.19458,800
16 ene 202418.4018.7318.2518.5218.31444,700
12 ene 202419.0019.1218.4318.6918.48350,800
11 ene 202418.7618.9418.3318.7718.56468,700
10 ene 202418.9018.9918.7218.9518.74257,300
09 ene 202419.0519.1618.9319.0218.81366,000
08 ene 202419.0119.3318.8819.3219.11393,800
05 ene 202418.7519.3318.7519.0818.87450,000
04 ene 202419.1519.3218.8618.9018.69488,200
03 ene 202419.5519.5618.0619.0318.82621,700
02 ene 202419.7120.1818.9219.7819.56563,300
29 dic 202320.2120.2219.8119.8419.62399,600
28 dic 202320.2320.4420.1520.3120.08373,000
27 dic 202320.4120.5520.2620.3820.15426,100
26 dic 202319.9820.4619.5820.2820.05342,400
22 dic 202320.0120.3419.0519.8819.66398,000
21 dic 202319.7119.8419.5219.8119.59334,800
20 dic 202319.8420.4519.5319.5519.33829,200
19 dic 202319.6820.0819.4119.8519.63767,000
18 dic 202319.5119.8819.1919.5419.32697,200
15 dic 202319.1819.4318.8219.3719.162,906,100
14 dic 202319.0019.6618.9019.2018.991,272,300
14 dic 20230.2 Dividendo
13 dic 202317.6618.8817.4518.8618.45827,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...