גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סימונס פירסט נשיונל > גרפים

עדכון אחרון 04.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סימונס פירסט נשיונל

Simmons First National

מניה SFNC נאסד"ק USD

שער

17.50

שינוי

+0.92%

שינוי ב USD

0.16

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	17.21	17.21	17.21	17.21	0.00
16:50	17.235	17.235	17.235	17.235	12,483.00
17:00	17.305	17.305	17.305	17.305	17,676.00
17:10	17.27	17.27	17.27	17.27	9,210.00
17:20	17.39	17.39	17.39	17.39	7,114.00
17:30	17.33	17.33	17.33	17.33	5,452.00
17:40	17.36	17.36	17.36	17.36	4,985.00
17:50	17.32	17.32	17.32	17.32	61,887.00
18:00	17.32	17.32	17.32	17.32	2,030.00
18:10	17.34	17.34	17.34	17.34	5,224.00
18:20	17.305	17.305	17.305	17.305	19,183.00
18:30	17.39	17.39	17.39	17.39	38,015.00
18:40	17.37	17.37	17.37	17.37	7,971.00
18:50	17.385	17.385	17.385	17.385	4,676.00
19:00	17.425	17.425	17.425	17.425	5,932.00
19:10	17.41	17.41	17.41	17.41	92,307.00
19:20	17.395	17.395	17.395	17.395	2,438.00
19:30	17.41	17.41	17.41	17.41	26,486.00
19:40	17.45	17.45	17.45	17.45	68,796.00
19:50	17.46	17.46	17.46	17.46	20,930.00
20:00	17.47	17.47	17.47	17.47	7,571.00
20:10	17.465	17.465	17.465	17.465	12,322.00
20:20	17.45	17.45	17.45	17.45	34,501.00
20:30	17.43	17.43	17.43	17.43	3,382.00
20:40	17.402	17.402	17.402	17.402	28,600.00
20:50	17.45	17.45	17.45	17.45	12,133.00
21:00	17.43	17.43	17.43	17.43	5,215.00
21:10	17.45	17.45	17.45	17.45	5,803.00
21:20	17.445	17.445	17.445	17.445	3,788.00
21:30	17.46	17.46	17.46	17.46	4,910.00
21:40	17.47	17.47	17.47	17.47	4,967.00
21:50	17.45	17.45	17.45	17.45	63,121.00
22:00	17.44	17.44	17.44	17.44	5,350.00
22:10	17.46	17.46	17.46	17.46	6,854.00
22:20	17.495	17.495	17.495	17.495	8,773.00
22:30	17.505	17.505	17.505	17.505	39,380.00
22:40	17.48	17.48	17.48	17.48	25,882.00
22:50	17.52	17.52	17.52	17.52	121,932.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025 16:30	17.485	17.435	17.445	17.47	23,595.00
30.10.2025 17:00	17.5	17.43	17.48	17.435	32,823.00
30.10.2025 17:30	17.45	17.385	17.44	17.39	43,835.00
30.10.2025 18:00	17.41	17.31	17.395	17.33	58,021.00
30.10.2025 18:30	17.37	17.32	17.34	17.34	97,445.00
30.10.2025 19:00	17.345	17.29	17.32	17.33	121,532.00
30.10.2025 19:30	17.34	17.315	17.32	17.33	131,429.00
30.10.2025 20:00	17.3703	17.29	17.33	17.3703	154,591.00
30.10.2025 20:30	17.385	17.31	17.385	17.37	206,032.00
30.10.2025 21:00	17.415	17.35	17.38	17.41	364,889.00
30.10.2025 21:30	17.445	17.35	17.42	17.385	459,079.00
31.10.2025 16:30	17.34	17.285	17.34	17.31	62,168.00
31.10.2025 17:00	17.33	17.28	17.3	17.295	40,813.00
31.10.2025 17:30	17.36	17.3	17.3	17.335	80,852.00
31.10.2025 18:00	17.355	17.315	17.335	17.335	95,884.00
31.10.2025 18:30	17.395	17.33	17.335	17.365	125,166.00
31.10.2025 19:00	17.385	17.34	17.355	17.37	210,654.00
31.10.2025 19:30	17.37	17.33	17.365	17.35	250,003.00
31.10.2025 20:00	17.395	17.35	17.355	17.385	284,552.00
31.10.2025 20:30	17.415	17.35	17.375	17.375	383,195.00
31.10.2025 21:00	17.455	17.375	17.375	17.41	518,471.00
31.10.2025 21:30	17.4458	17.375	17.41	17.385	721,438.00
03.11.2025 16:30	17.28	17	17.27	17.17	14,230.00
03.11.2025 17:00	17.2	17.13	17.18	17.13	30,312.00
03.11.2025 17:30	17.245	17.12	17.15	17.245	27,729.00
03.11.2025 18:00	17.3	17.23	17.29	17.23	55,996.00
03.11.2025 18:30	17.265	17.175	17.245	17.215	100,981.00
03.11.2025 19:00	17.225	17.165	17.21	17.165	148,558.00
03.11.2025 19:30	17.195	17.15	17.17	17.165	103,573.00
03.11.2025 20:00	17.2696	17.09	17.155	17.25	139,358.00
03.11.2025 20:30	17.265	17.18	17.265	17.18	278,581.00
03.11.2025 21:00	17.245	17.18	17.205	17.23	313,983.00
03.11.2025 21:30	17.23	17.135	17.225	17.135	332,325.00
03.11.2025 22:00	17.3	17.15	17.15	17.29	479,298.00
03.11.2025 22:30	17.34	17.25	17.3	17.34	510,979.00
04.11.2025 16:30	17.39	17.19	17.33	17.231	18,058.00
04.11.2025 17:00	17.4	17.231	17.231	17.35	29,195.00
04.11.2025 17:30	17.38	17.315	17.36	17.345	40,841.00
04.11.2025 18:00	17.4	17.305	17.36	17.38	95,276.00
04.11.2025 18:30	17.435	17.37	17.395	17.435	72,066.00
04.11.2025 19:00	17.445	17.3601	17.44	17.41	152,690.00
04.11.2025 19:30	17.495	17.41	17.41	17.46	238,724.00
04.11.2025 20:00	17.47	17.41	17.47	17.41	241,212.00
04.11.2025 20:30	17.45	17.402	17.43	17.43	255,991.00
04.11.2025 21:00	17.46	17.43	17.43	17.455	209,714.00
04.11.2025 21:30	17.49	17.44	17.445	17.4448	259,963.00
04.11.2025 22:00	17.525	17.445	17.445	17.495	319,110.00
04.11.2025 22:30	17.525	17.435	17.495	17.49	587,717.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2024	24.90	24.18	24.33	24.83	728,992.00
25.11.2024	25.52	24.85	25.00	24.86	1,212,668.00
26.11.2024	24.98	24.67	24.82	24.71	450,314.00
27.11.2024	25.12	24.64	24.94	24.67	375,296.00
29.11.2024	24.91	24.29	24.91	24.46	381,910.00
02.12.2024	24.83	24.23	24.52	24.50	661,946.00
03.12.2024	24.62	24.24	24.47	24.42	485,656.00
04.12.2024	24.65	24.33	24.45	24.48	393,618.00
05.12.2024	24.68	24.19	24.49	24.21	328,357.00
06.12.2024	24.35	24.04	24.30	24.24	435,727.00
09.12.2024	24.49	24.13	24.41	24.14	482,285.00
10.12.2024	24.50	23.90	24.14	24.05	467,311.00
11.12.2024	24.51	24.09	24.35	24.18	701,672.00
12.12.2024	24.29	23.86	24.17	23.93	484,181.00
13.12.2024	23.80	23.56	23.64	23.77	466,904.00
16.12.2024	23.92	23.55	23.75	23.87	752,554.00
17.12.2024	23.88	23.26	23.68	23.39	796,640.00
18.12.2024	23.72	21.92	23.61	22.19	1,143,023.00
19.12.2024	22.74	21.97	22.43	22.13	854,774.00
20.12.2024	22.57	21.91	21.91	22.49	3,138,462.00
23.12.2024	22.43	22.19	22.31	22.42	489,960.00
24.12.2024	22.51	22.27	22.41	22.50	214,932.00
26.12.2024	22.61	22.22	22.33	22.58	337,653.00
27.12.2024	22.58	22.06	22.39	22.35	476,690.00
30.12.2024	22.43	22.05	22.25	22.30	375,300.00
31.12.2024	22.54	21.10	21.10	22.18	425,546.00
06.01.2025	22.34	21.79	21.93	21.96	601,707.00
07.01.2025	22.17	21.56	22.00	21.84	907,788.00
08.01.2025	21.90	21.54	21.62	21.82	528,866.00
10.01.2025	21.38	20.69	21.34	20.96	717,940.00
13.01.2025	21.25	20.82	20.82	21.22	584,581.00
14.01.2025	22.10	21.38	21.45	22.07	568,699.00
15.01.2025	22.89	22.19	22.75	22.43	504,915.00
16.01.2025	22.45	22.13	22.33	22.37	533,796.00
17.01.2025	22.74	22.45	22.64	22.72	621,182.00
21.01.2025	23.12	22.76	22.86	22.79	802,959.00
22.01.2025	22.95	22.16	22.64	22.36	967,925.00
23.01.2025	22.54	22.09	22.23	22.40	702,348.00
24.01.2025	22.60	22.25	22.32	22.53	526,992.00
27.01.2025	23.13	22.57	22.61	22.88	559,586.00
28.01.2025	23.04	22.75	22.83	22.83	476,573.00
29.01.2025	23.10	22.38	22.69	22.59	533,898.00
30.01.2025	23.03	22.58	22.81	22.77	469,234.00
31.01.2025	23.02	22.59	22.71	22.72	532,726.00
03.02.2025	22.48	21.83	22.11	22.43	73,975.00
04.02.2025	23.04	22.18	22.19	22.99	431,217.00
05.02.2025	23.13	22.79	23.07	22.97	85,264.00
06.02.2025	23.44	23.11	23.26	23.30	394,918.00
07.02.2025	23.27	22.61	23.27	22.92	622,286.00
10.02.2025	22.96	22.68	22.96	22.74	406,782.00
11.02.2025	23.23	22.53	22.54	23.13	404,589.00
12.02.2025	22.90	22.49	22.80	22.51	408,011.00
13.02.2025	22.63	22.40	22.63	22.54	171,535.00
14.02.2025	23.05	22.39	22.86	22.49	408,797.00
18.02.2025	22.76	22.32	22.41	22.57	416,082.00
19.02.2025	22.46	22.24	22.31	22.30	403,741.00
20.02.2025	22.27	21.75	22.17	21.91	389,248.00
21.02.2025	22.07	21.54	22.07	21.65	672,274.00
24.02.2025	21.85	21.41	21.77	21.43	544,272.00
25.02.2025	21.80	21.42	21.62	21.50	613,299.00
26.02.2025	21.65	21.22	21.42	21.52	530,184.00
27.02.2025	21.76	21.43	21.43	21.69	443,923.00
28.02.2025	22.00	21.74	21.74	21.97	633,873.00
03.03.2025	22.34	21.63	21.94	21.82	768,841.00
04.03.2025	21.59	20.88	21.59	20.98	760,024.00
05.03.2025	21.39	20.59	21.01	20.90	581,817.00
06.03.2025	20.78	20.39	20.71	20.60	660,404.00
07.03.2025	20.95	20.23	20.61	20.56	1,204,218.00
10.03.2025	20.41	19.75	20.27	19.95	768,154.00
11.03.2025	20.25	19.67	20.01	19.68	1,078,439.00
12.03.2025	20.25	19.66	19.87	20.03	1,126,772.00
13.03.2025	20.58	19.99	20.13	20.20	916,411.00
14.03.2025	20.39	20.07	20.21	20.39	594,833.00
17.03.2025	20.67	20.36	20.43	20.63	974,000.00
18.03.2025	20.87	20.42	20.87	20.70	753,268.00
19.03.2025	20.99	20.60	20.70	20.66	733,889.00
20.03.2025	20.87	20.48	20.48	20.50	580,239.00
21.03.2025	20.65	20.20	20.46	20.39	2,464,471.00
24.03.2025	20.99	20.61	20.74	20.89	500,299.00
25.03.2025	21.02	20.73	20.98	20.75	411,382.00
26.03.2025	21.09	20.63	20.83	20.75	370,214.00
27.03.2025	20.83	20.53	20.74	20.78	477,139.00
28.03.2025	20.85	20.38	20.82	20.47	523,436.00
31.03.2025	20.82	20.21	20.27	20.53	715,888.00
01.04.2025	20.78	20.05	20.43	20.39	780,979.00
02.04.2025	20.56	20.13	20.15	20.55	635,316.00
03.04.2025	19.97	18.82	19.66	18.84	1,044,957.00
04.04.2025	18.44	17.65	18.12	18.26	804,565.00
07.04.2025	19.04	17.38	17.66	18.23	886,006.00
08.04.2025	19.22	17.78	18.68	18.05	742,851.00
09.04.2025	19.28	17.45	17.76	18.90	1,162,530.00
10.04.2025	18.54	17.34	18.46	17.87	973,434.00
11.04.2025	17.97	17.42	17.65	17.82	760,440.00
14.04.2025	18.11	17.54	18.01	18.01	852,072.00
15.04.2025	18.47	18.03	18.03	18.28	578,029.00
16.04.2025	18.43	17.98	18.22	18.11	1,053,998.00
17.04.2025	17.82	17.20	17.26	17.39	1,409,235.00
21.04.2025	17.81	17.22	17.40	17.41	802,019.00
22.04.2025	18.02	17.44	17.60	17.93	620,100.00
23.04.2025	18.62	17.99	18.33	18.15	715,128.00
24.04.2025	18.69	18.05	18.17	18.67	658,400.00
25.04.2025	18.62	18.19	18.43	18.49	359,515.00
28.04.2025	18.58	18.30	18.42	18.55	437,970.00
29.04.2025	18.85	18.36	18.49	18.76	566,498.00
30.04.2025	18.77	18.23	18.43	18.66	563,062.00
01.05.2025	18.99	18.49	18.67	18.85	490,871.00
02.05.2025	19.30	18.96	19.08	19.24	393,098.00
05.05.2025	19.44	19.01	19.12	19.25	430,455.00
06.05.2025	19.21	18.81	19.03	19.06	394,563.00
07.05.2025	19.31	18.97	19.22	19.03	421,110.00
08.05.2025	19.53	19.01	19.15	19.39	429,211.00
09.05.2025	19.49	19.26	19.46	19.38	472,993.00
12.05.2025	20.45	19.82	20.12	20.19	599,208.00
13.05.2025	20.33	20.04	20.32	20.26	342,280.00
14.05.2025	20.27	19.44	20.12	19.98	527,600.00
15.05.2025	20.07	19.89	20.00	19.99	369,202.00
16.05.2025	20.00	19.70	19.93	19.94	582,647.00
19.05.2025	19.93	19.63	19.74	19.90	368,581.00
20.05.2025	20.20	19.64	20.20	19.68	348,274.00
21.05.2025	19.51	18.94	19.49	18.96	562,959.00
22.05.2025	19.09	18.80	18.92	18.89	369,738.00
23.05.2025	18.89	18.45	18.53	18.80	510,322.00
27.05.2025	19.29	18.82	19.07	19.21	417,547.00
28.05.2025	19.24	18.72	19.14	18.73	384,122.00
29.05.2025	18.88	18.62	18.77	18.87	374,237.00
30.05.2025	18.89	18.68	18.85	18.76	491,155.00
02.06.2025	18.71	18.31	18.71	18.53	498,577.00
03.06.2025	18.93	18.36	18.47	18.85	427,391.00
04.06.2025	19.28	18.53	18.85	18.55	379,683.00
05.06.2025	18.61	18.31	18.54	18.59	511,804.00
06.06.2025	19.03	18.72	18.93	18.96	450,839.00
09.06.2025	19.21	18.97	19.07	18.98	467,446.00
10.06.2025	19.40	18.94	19.00	19.26	396,259.00
11.06.2025	19.38	18.92	19.29	19.03	451,988.00
12.06.2025	19.02	18.69	18.92	18.99	484,251.00
13.06.2025	18.70	18.28	18.67	18.34	660,716.00
16.06.2025	18.59	18.20	18.54	18.24	485,915.00
17.06.2025	18.33	18.10	18.11	18.15	752,831.00
18.06.2025	18.47	18.04	18.09	18.19	688,039.00
20.06.2025	18.41	18.16	18.24	18.26	1,893,829.00
23.06.2025	18.62	18.18	18.20	18.62	980,066.00
24.06.2025	19.11	18.76	18.83	18.85	1,115,632.00
25.06.2025	18.86	18.66	18.85	18.66	659,637.00
26.06.2025	19.09	18.69	18.80	19.03	842,406.00
27.06.2025	19.17	18.90	19.07	18.93	1,505,912.00
30.06.2025	19.12	18.93	19.00	18.96	601,814.00
01.07.2025	19.90	18.76	18.95	19.70	524,473.00
02.07.2025	20.05	19.66	19.78	20.04	628,610.00
03.07.2025	20.50	19.75	20.21	20.34	369,360.00
07.07.2025	20.43	19.91	20.13	19.98	545,855.00
08.07.2025	20.33	19.82	20.02	20.09	477,824.00
09.07.2025	20.24	19.89	20.21	20.11	462,871.00
10.07.2025	20.31	19.90	19.98	20.19	437,254.00
11.07.2025	20.07	19.84	20.06	19.94	439,756.00
14.07.2025	20.18	19.84	19.95	20.17	427,961.00
15.07.2025	20.15	19.40	20.10	19.44	745,546.00
16.07.2025	19.73	19.18	19.61	19.49	879,823.00
17.07.2025	19.70	19.40	19.43	19.69	1,287,932.00
18.07.2025	20.80	19.94	20.09	20.06	1,107,140.00
21.07.2025	20.41	19.86	20.18	20.08	748,406.00
22.07.2025	20.01	19.21	19.49	19.71	11,374,680.00
23.07.2025	20.18	19.62	19.71	20.11	9,556,301.00
24.07.2025	20.07	19.61	19.92	19.66	4,189,602.00
25.07.2025	19.95	19.52	19.88	19.68	1,862,646.00
28.07.2025	19.81	19.51	19.72	19.79	1,377,645.00
29.07.2025	19.98	19.66	19.98	19.80	1,375,441.00
30.07.2025	19.94	19.42	19.85	19.50	1,161,900.00
31.07.2025	19.43	19.05	19.29	19.17	1,115,121.00
01.08.2025	19.15	18.63	18.97	19.02	1,704,440.00
04.08.2025	19.30	18.84	19.30	19.04	1,386,147.00
05.08.2025	19.09	18.70	19.08	19.04	1,038,777.00
06.08.2025	19.06	18.84	19.06	18.87	1,097,183.00
07.08.2025	18.99	18.48	18.99	18.71	954,145.00
08.08.2025	19.00	18.65	18.88	18.95	752,941.00
11.08.2025	19.06	18.85	18.98	19.02	802,276.00
12.08.2025	19.90	19.23	19.25	19.79	1,047,405.00
13.08.2025	20.17	19.78	19.92	20.11	1,061,437.00
14.08.2025	20.04	19.79	19.83	20.02	934,397.00
15.08.2025	20.08	19.82	20.08	19.83	774,579.00
18.08.2025	19.95	19.72	19.86	19.95	591,307.00
19.08.2025	20.16	19.87	19.97	19.97	756,144.00
20.08.2025	20.06	19.81	20.06	20.02	1,245,654.00
21.08.2025	20.05	19.83	19.84	19.98	719,364.00
22.08.2025	20.98	20.12	20.13	20.86	1,177,330.00
25.08.2025	20.86	20.58	20.79	20.59	762,365.00
26.08.2025	20.82	20.55	20.61	20.68	763,220.00
27.08.2025	20.93	20.63	20.63	20.85	1,056,661.00
28.08.2025	20.93	20.67	20.89	20.89	761,650.00
29.08.2025	21.03	20.77	20.94	20.78	796,375.00
02.09.2025	20.77	20.48	20.57	20.76	574,956.00
03.09.2025	20.89	20.61	20.66	20.87	596,921.00
04.09.2025	21.16	20.84	20.99	21.16	533,558.00
05.09.2025	21.39	20.82	21.26	20.88	516,183.00
08.09.2025	20.96	20.55	20.93	20.81	478,819.00
09.09.2025	20.77	20.39	20.73	20.46	552,050.00
10.09.2025	20.61	20.33	20.43	20.53	558,143.00
11.09.2025	20.68	20.39	20.50	20.66	694,592.00
12.09.2025	20.63	20.41	20.63	20.48	459,910.00
15.09.2025	20.35	19.94	20.34	19.98	402,032.00
16.09.2025	19.94	19.57	19.90	19.74	673,790.00
17.09.2025	20.34	19.74	19.84	19.77	916,488.00
18.09.2025	20.33	19.77	19.77	20.30	118,203.00
19.09.2025	20.37	19.92	20.29	20.05	636,185.00
22.09.2025	20.11	19.86	20.00	19.96	367,443.00
23.09.2025	20.28	19.65	20.01	19.66	237,446.00
24.09.2025	19.80	19.54	19.76	19.64	365,734.00
25.09.2025	19.69	19.45	19.65	19.61	437,100.00
26.09.2025	19.81	19.58	19.61	19.71	193,085.00
29.09.2025	19.71	19.28	19.71	19.36	669,264.00
30.09.2025	19.42	18.99	19.35	19.17	921,976.00
01.10.2025	19.41	18.96	19.12	19.39	1,543,724.00
02.10.2025	19.47	19.10	19.32	19.23	677,123.00
03.10.2025	19.60	19.23	19.23	19.40	957,509.00
06.10.2025	19.67	19.27	19.46	19.50	742,916.00
07.10.2025	19.72	19.31	19.45	19.39	490,701.00
08.10.2025	19.50	19.13	19.45	19.19	347,431.00
09.10.2025	19.22	18.90	19.13	19.06	820,826.00
10.10.2025	19.26	18.42	19.10	18.45	1,119,184.00
13.10.2025	18.95	18.44	18.69	18.93	634,727.00
14.10.2025	19.61	18.72	18.72	19.45	686,815.00
15.10.2025	19.57	18.93	19.45	19.00	714,847.00
16.10.2025	18.98	17.83	18.90	18.02	1,356,302.00
17.10.2025	18.37	17.26	17.81	18.29	1,300,354.00
20.10.2025	18.56	18.08	18.28	18.12	1,160,830.00
21.10.2025	18.16	17.92	18.13	17.96	777,201.00
22.10.2025	18.05	17.56	17.96	17.75	807,031.00
23.10.2025	17.99	17.47	17.75	17.78	1,412,652.00
24.10.2025	18.08	17.83	18.01	17.87	646,497.00
27.10.2025	18.00	17.81	17.89	17.90	690,575.00
28.10.2025	18.08	17.67	17.88	18.03	678,521.00
29.10.2025	18.00	17.21	17.86	17.26	753,251.00
30.10.2025	17.60	17.21	17.24	17.39	1,035,993.00
31.10.2025	17.45	17.06	17.24	17.38	1,180,342.00
03.11.2025	17.34	17.00	17.27	17.34	1,243,063.00

צרו איתנו קשר *5988