Premium
Simmons First National Corporation (SFNC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -2.42763772176 | 21.42 | 22.34 | 20.88 | 628391 | 21.57701564 | CS |
| 4 | -2.17 | -9.40615517989 | 23.07 | 23.44 | 20.88 | 508312 | 22.11957639 | CS |
| 12 | -3.45 | -14.1683778234 | 24.35 | 24.51 | 20.69 | 605061 | 22.38818342 | CS |
| 26 | -0.22 | -1.04166666667 | 21.12 | 25.95 | 19.75 | 619454 | 22.8204508 | CS |
| 52 | 2.17 | 11.5856914042 | 18.73 | 25.95 | 16.03 | 546693 | 21.09682917 | CS |
| 156 | -6.63 | -24.0828187432 | 27.53 | 28.95 | 13.36 | 590579 | 20.88219579 | CS |
| 260 | -0.47 | -2.19934487599 | 21.37 | 33.43 | 13.36 | 577319 | 21.98456158 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 20.98 | -0.84 | -3.85 | 21.38 | 21.54 | 20.88 | 758966 |
| 1741044900 | 21.82 | -0.15 | -0.68 | 22.04 | 22.34 | 21.63 | 763523 |
| 1740785700 | 21.97 | 0.28 | 1.29 | 21.74 | 22 | 21.74 | 633869 |
| 1740699300 | 21.69 | 0.17 | 0.79 | 21.43 | 21.76 | 21.43 | 443923 |
| 1740612900 | 21.52 | 0.02 | 0.09 | 21.4 | 21.65 | 21.22 | 526494 |
| 1740526500 | 21.5 | 0.07 | 0.33 | 21.665 | 21.8 | 21.42 | 609233 |
| 1740440100 | 21.43 | -0.22 | -1.02 | 21.61 | 21.75 | 21.41 | 541488 |
| 1740180900 | 21.65 | -0.26 | -1.19 | 22.07 | 22.07 | 21.54 | 672274 |
| 1740094500 | 21.91 | -0.39 | -1.75 | 22.225 | 22.225 | 21.75 | 379618 |
| 1740008100 | 22.3 | -0.27 | -1.20 | 22.31 | 22.46 | 22.24 | 403741 |
| 1739921700 | 22.57 | 0.08 | 0.36 | 22.41 | 22.76 | 22.365 | 411915 |
| 1739576100 | 22.49 | -0.23 | -1.01 | 22.86 | 23.045 | 22.385 | 408787 |
| 1739489700 | 22.72 | 0.21 | 0.93 | 22.63 | 22.75 | 22.4 | 484898 |
| 1739403300 | 22.51 | -0.62 | -2.68 | 22.72 | 22.9 | 22.49 | 403638 |
| 1739316900 | 23.13 | 0.39 | 1.72 | 22.54 | 23.23 | 22.53 | 404589 |
| 1739230500 | 22.74 | -0.18 | -0.79 | 22.96 | 22.96 | 22.685 | 406782 |
| 1738971300 | 22.92 | -0.38 | -1.63 | 23.12 | 23.21 | 22.63 | 609747 |
| 1738884900 | 23.3 | 0.12 | 0.52 | 23.26 | 23.44 | 23.11 | 394918 |
| 1738798500 | 23.18 | 0.19 | 0.83 | 23.07 | 23.19 | 22.79 | 350385 |
| 1738712100 | 22.99 | 0.69 | 3.09 | 22.355 | 23.04 | 22.355 | 427107 |
| 1738625700 | 22.3 | -0.42 | -1.85 | 22.01 | 22.65 | 21.825 | 477815 |
| 1738366500 | 22.72 | -0.05 | -0.22 | 22.71 | 23.02 | 22.59 | 532772 |
| 1738280100 | 22.77 | 0.18 | 0.80 | 22.81 | 23.035 | 22.58 | 469234 |
| 1738193700 | 22.59 | -0.24 | -1.05 | 22.69 | 23.1 | 22.38 | 533898 |
| 1738107300 | 22.83 | -0.05 | -0.22 | 22.83 | 23.04 | 22.75 | 476570 |
| 1738020900 | 22.88 | 0.35 | 1.55 | 22.61 | 23.13 | 22.57 | 556381 |
| 1737761700 | 22.53 | 0.17 | 0.76 | 22.32 | 22.6 | 22.25 | 526741 |
| 1737675300 | 22.36 | 0 | 0.00 | 22.36 | 22.36 | 22.36 | 0 |
| 1737588900 | 22.36 | -0.43 | -1.89 | 22.64 | 22.825 | 22.16 | 951689 |
| 1737502500 | 22.79 | 0.07 | 0.31 | 22.91 | 23.12 | 22.76 | 798433 |
| 1737156900 | 22.72 | 0.35 | 1.56 | 22.64 | 22.74 | 22.45 | 622282 |
| 1737070500 | 22.37 | -0.06 | -0.27 | 22.33 | 22.45 | 22.13 | 533796 |
| 1736984100 | 22.43 | 0.36 | 1.63 | 22.75 | 22.89 | 22.19 | 504915 |
| 1736897700 | 22.07 | 0.85 | 4.01 | 21.45 | 22.1 | 21.38 | 568699 |
| 1736811300 | 21.22 | 0.26 | 1.24 | 20.82 | 21.245 | 20.82 | 636307 |
| 1736552100 | 20.96 | -0.86 | -3.94 | 21.33 | 21.38 | 20.69 | 721090 |
| 1736379300 | 21.82 | -0.02 | -0.09 | 21.66 | 21.9 | 21.54 | 524051 |
| 1736292900 | 21.84 | -0.12 | -0.55 | 22.07 | 22.1723 | 21.56 | 904833 |
| 1736206500 | 21.96 | 0.03 | 0.14 | 21.93 | 22.34 | 21.79 | 600382 |
| 1735947300 | 21.93 | 0.23 | 1.06 | 21.76 | 21.99 | 21.4 | 481877 |
| 1735860900 | 21.7 | -0.48 | -2.16 | 22.3999 | 22.5 | 21.66 | 447641 |
| 1735688100 | 22.18 | -0.12 | -0.54 | 21.1 | 22.54 | 21.1 | 425546 |
| 1735601700 | 22.3 | -0.05 | -0.22 | 22.22 | 22.42 | 22.05 | 370346 |
| 1735342500 | 22.35 | -0.23 | -1.02 | 22.52 | 22.58 | 22.06 | 474112 |
| 1735256100 | 22.58 | 0.08 | 0.36 | 22.33 | 22.615 | 22.215 | 337653 |
| 1735077840 | 22.5 | 0.08 | 0.36 | 22.41 | 22.51 | 22.27 | 214932 |
| 1734996900 | 22.42 | -0.07 | -0.31 | 22.31 | 22.43 | 22.19 | 489699 |
| 1734737700 | 22.49 | 0.36 | 1.63 | 22.15 | 22.57 | 22.12 | 2982227 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
