Premium
Simmons First National Corporation (SFNC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.79211469534 | 22.32 | 23.13 | 22.25 | 512562 | 22.71821174 | CS |
| 4 | 0.92 | 4.22018348624 | 21.8 | 23.13 | 20.69 | 613821 | 22.20777821 | CS |
| 12 | -2.13 | -8.57142857143 | 24.85 | 25.56 | 20.69 | 653345 | 23.3337462 | CS |
| 26 | 1.36 | 6.3670411985 | 21.36 | 25.95 | 18.425 | 610858 | 22.51482249 | CS |
| 52 | 3.05 | 15.5058464667 | 19.67 | 25.95 | 16.03 | 556346 | 20.75642258 | CS |
| 156 | -5.46 | -19.375443577 | 28.18 | 29.57 | 13.36 | 590810 | 21.0636791 | CS |
| 260 | -1.74 | -7.11365494685 | 24.46 | 33.43 | 13.36 | 577878 | 22.01223212 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
