XNAS
Datos históricos de Simmons First National Corporation
Simmons First National Corporation · SFNC
$22.18
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:42:05 UTC
- Variación en el periodo
- +20.22%
- Máximo
- US$24.32
- 6 de agosto de 2026
- Mínimo
- US$17.00
- 3 de noviembre de 2025
- Volumen medio diario
- 1.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.29 | 22.35 | 22.12 | 22.18 | −0.89% | 1.38 M |
| 8 oct 2026 | 22.16 | 22.53 | 22.07 | 22.38 | +0.77% | 1.73 M |
| 7 oct 2026 | 22.49 | 22.49 | 22.06 | 22.21 | −1.68% | 1.13 M |
| 6 oct 2026 | 22.74 | 22.90 | 22.56 | 22.59 | −0.53% | 722,468.977 |
| 5 oct 2026 | 22.89 | 22.92 | 22.57 | 22.71 | −0.83% | 1.53 M |
| 2 oct 2026 | 22.77 | 23.10 | 22.73 | 22.90 | +0.75% | 2.36 M |
| 1 oct 2026 | 22.44 | 22.77 | 22.09 | 22.73 | +0.66% | 1.57 M |
| 30 sep 2026 | 22.57 | 22.98 | 22.48 | 22.58 | +0.27% | 1.26 M |
| 29 sep 2026 | 22.85 | 22.97 | 22.50 | 22.52 | −1.36% | 1.38 M |
| 28 sep 2026 | 23.25 | 23.25 | 22.72 | 22.83 | −1.72% | 1.79 M |
| 25 sep 2026 | 23.20 | 23.35 | 23.07 | 23.23 | +0.74% | 1.44 M |
| 24 sep 2026 | 22.94 | 23.11 | 22.73 | 23.06 | +0.74% | 1.14 M |
| 23 sep 2026 | 22.63 | 23.25 | 22.45 | 22.89 | +1.73% | 2.12 M |
| 22 sep 2026 | 22.75 | 22.91 | 22.50 | 22.50 | −0.66% | 1.24 M |
| 21 sep 2026 | 22.96 | 23.06 | 22.65 | 22.65 | −1.05% | 1.2 M |
| 18 sep 2026 | 22.84 | 22.94 | 22.59 | 22.89 | +0.07% | 2.58 M |
| 17 sep 2026 | 23.01 | 23.08 | 22.80 | 22.88 | +0.28% | 995,640.61 |
| 16 sep 2026 | 23.20 | 23.22 | 22.43 | 22.81 | −1.68% | 2.06 M |
| 15 sep 2026 | 23.08 | 23.37 | 22.95 | 23.20 | −0.22% | 1.08 M |
| 14 sep 2026 | 23.13 | 23.43 | 23.13 | 23.25 | +0.26% | 986,564.856 |
| 11 sep 2026 | 23.27 | 23.46 | 22.98 | 23.19 | +0.26% | 963,715.234 |
| 10 sep 2026 | 23.17 | 23.20 | 22.75 | 23.13 | +0.92% | 1.24 M |
| 9 sep 2026 | 23.09 | 23.18 | 22.83 | 22.92 | −1.25% | 1.31 M |
| 8 sep 2026 | 23.45 | 23.56 | 23.19 | 23.21 | −2.03% | 1.49 M |
| 4 sep 2026 | 23.42 | 23.99 | 23.27 | 23.69 | +3.09% | 2.34 M |
| 3 sep 2026 | 22.84 | 23.10 | 22.70 | 22.98 | +1.37% | 1.27 M |
| 2 sep 2026 | 22.36 | 22.81 | 22.34 | 22.67 | +1.98% | 953,891.29 |
| 1 sep 2026 | 22.55 | 22.70 | 22.17 | 22.23 | −1.55% | 1.06 M |
| 31 ago 2026 | 22.69 | 22.69 | 22.49 | 22.58 | −0.48% | 996,124.778 |
| 28 ago 2026 | 22.79 | 22.85 | 22.57 | 22.69 | 0.00% | 1 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.