Italia markets close in 1 hour 8 minutes

Simmons First National Corporation (SFNC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,59+0,26 (+1,50%)
In data: 10:20AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202417,5217,6917,4717,5917,5916.214
01 mag 202417,2517,6817,1517,3317,33363.700
30 apr 202417,2617,4417,0817,0917,09416.300
29 apr 202417,6617,7217,4917,5117,51404.700
26 apr 202417,6317,9717,4717,5017,50460.800
25 apr 202417,5017,9417,0417,8517,85571.700
24 apr 202418,0018,6217,8418,2318,23694.000
23 apr 202418,4819,0018,4618,8118,81372.900
22 apr 202418,3918,7618,3518,4918,49314.600
19 apr 202417,6018,4417,4718,4018,40534.600
18 apr 202417,4617,7917,4317,6917,69436.600
17 apr 202417,7117,7817,4417,4617,46339.300
16 apr 202417,7317,8317,4917,4917,49312.200
15 apr 202418,1818,3617,6517,8117,81414.400
12 apr 202417,9218,1717,8918,1318,13312.700
11 apr 202418,2418,3217,9218,1718,17353.900
10 apr 202418,7418,7617,9618,1418,14475.300
09 apr 202419,2419,5019,1919,4819,48183.400
08 apr 202419,0619,3619,0019,2019,20216.300
05 apr 202418,8319,0718,7118,9518,95412.200
04 apr 202418,9219,2318,8218,9618,96546.800
03 apr 202418,7419,0618,7418,7918,79351.600
02 apr 202419,0619,2118,7518,9718,97522.900
01 apr 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 gen 202419,6719,9119,0119,0118,80657.700
30 gen 202420,2320,3220,0720,1319,91390.900
29 gen 202420,2220,4420,0420,4320,20734.400
26 gen 202420,6120,8220,1320,2220,00581.400
25 gen 202420,5020,8019,9420,3520,12848.800
24 gen 202419,5420,4819,5420,2720,051.084.300
23 gen 202419,7019,7019,0519,2018,99429.700
22 gen 202419,1519,5619,1519,5419,32703.800
19 gen 202418,6418,9318,3818,9218,71380.800
18 gen 202418,5518,5818,1818,4918,28397.600
17 gen 202418,1518,6418,0518,3918,19458.800
16 gen 202418,4018,7318,2518,5218,31444.700
12 gen 202419,0019,1218,4318,6918,48350.800
11 gen 202418,7618,9418,3318,7718,56468.700
10 gen 202418,9018,9918,7218,9518,74257.300
09 gen 202419,0519,1618,9319,0218,81366.000
08 gen 202419,0119,3318,8819,3219,11393.800
05 gen 202418,7519,3318,7519,0818,87450.000
04 gen 202419,1519,3218,8618,9018,69488.200
03 gen 202419,5519,5618,0619,0318,82621.700
02 gen 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
12 dic 202317,6517,7717,4917,5217,14580.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...