גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סימונס פירסט נשיונל

Simmons First National

מניה SFNC נאסד"ק USD

שער

19.02

שינוי

-0.78%

שינוי ב USD

-0.15

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	18.996	18.996	18.996	18.996	0.00
16:50	18.9092	18.9092	18.9092	18.9092	150,706.00
17:00	18.82	18.82	18.82	18.82	19,355.00
17:10	18.67	18.67	18.67	18.67	72,767.00
17:20	18.8	18.8	18.8	18.8	31,909.00
17:30	18.83	18.83	18.83	18.83	15,533.00
17:40	18.87	18.87	18.87	18.87	34,134.00
17:50	18.93	18.93	18.93	18.93	26,177.00
18:00	18.91	18.91	18.91	18.91	105,594.00
18:10	18.9001	18.9001	18.9001	18.9001	44,171.00
18:20	18.9	18.9	18.9	18.9	55,810.00
18:30	18.83	18.83	18.83	18.83	25,624.00
18:40	18.865	18.865	18.865	18.865	27,818.00
18:50	18.945	18.945	18.945	18.945	28,310.00
19:00	18.98	18.98	18.98	18.98	28,095.00
19:10	19.01	19.01	19.01	19.01	15,833.00
19:20	19.03	19.03	19.03	19.03	10,359.00
19:30	19.055	19.055	19.055	19.055	7,796.00
19:40	19.03	19.03	19.03	19.03	11,288.00
19:50	19	19	19	19	21,598.00
20:00	19	19	19	19	25,941.00
20:10	18.96	18.96	18.96	18.96	11,578.00
20:20	18.96	18.96	18.96	18.96	13,398.00
20:30	18.975	18.975	18.975	18.975	19,055.00
20:40	18.97	18.97	18.97	18.97	36,852.00
20:50	18.98	18.98	18.98	18.98	18,176.00
21:00	18.96	18.96	18.96	18.96	15,091.00
21:10	18.97	18.97	18.97	18.97	9,784.00
21:20	18.95	18.95	18.95	18.95	9,512.00
21:30	18.97	18.97	18.97	18.97	14,527.00
21:40	19.005	19.005	19.005	19.005	10,073.00
21:50	19.025	19.025	19.025	19.025	15,558.00
22:00	18.99	18.99	18.99	18.99	12,463.00
22:10	18.98	18.98	18.98	18.98	14,545.00
22:20	19.005	19.005	19.005	19.005	16,894.00
22:30	18.965	18.965	18.965	18.965	14,329.00
22:40	18.955	18.955	18.955	18.955	36,177.00
22:50	18.91	18.91	18.91	18.91	25,088.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	19.63	19.545	19.545	19.61	51,726.00
28.07.2025 17:30	19.63	19.57	19.61	19.6	74,441.00
28.07.2025 18:00	19.6	19.55	19.6	19.55	106,471.00
28.07.2025 18:30	19.59	19.55	19.556	19.585	146,288.00
28.07.2025 19:00	19.63	19.59	19.59	19.605	240,735.00
28.07.2025 19:30	19.62	19.575	19.6	19.585	233,332.00
28.07.2025 20:00	19.62	19.59	19.59	19.595	316,084.00
28.07.2025 20:30	19.615	19.58	19.595	19.595	385,834.00
28.07.2025 21:00	19.61	19.545	19.595	19.6089	334,429.00
28.07.2025 21:30	19.65	19.6	19.605	19.625	364,797.00
28.07.2025 22:00	19.75	19.625	19.625	19.75	537,565.00
28.07.2025 22:30	19.805	19.73	19.745	19.805	753,460.00
29.07.2025 16:30	19.925	19.82	19.905	19.824	12,193.00
29.07.2025 17:00	19.89	19.85	19.87	19.86	27,947.00
29.07.2025 17:30	19.87	19.76	19.85	19.76	62,662.00
29.07.2025 18:00	19.765	19.685	19.765	19.685	97,593.00
29.07.2025 18:30	19.8	19.655	19.69	19.8	132,347.00
29.07.2025 19:00	19.825	19.765	19.8	19.78	199,351.00
29.07.2025 19:30	19.885	19.78	19.78	19.81	265,143.00
29.07.2025 20:00	19.89	19.8	19.8	19.855	392,322.00
29.07.2025 20:30	19.86	19.76	19.86	19.79	334,606.00
29.07.2025 21:00	19.855	19.785	19.785	19.855	328,842.00
29.07.2025 21:30	19.9	19.86	19.86	19.875	467,655.00
29.07.2025 22:00	19.87	19.815	19.86	19.825	641,076.00
29.07.2025 22:30	19.89	19.76	19.825	19.795	824,246.00
30.07.2025 16:30	19.905	19.73	19.85	19.81	42,925.00
30.07.2025 17:00	19.895	19.81	19.84	19.895	73,058.00
30.07.2025 17:30	19.925	19.85	19.88	19.855	95,880.00
30.07.2025 18:00	19.845	19.75	19.845	19.7635	134,862.00
30.07.2025 18:30	19.78	19.745	19.77	19.765	145,651.00
30.07.2025 19:00	19.835	19.765	19.765	19.835	228,943.00
30.07.2025 19:30	19.84	19.805	19.84	19.805	206,578.00
30.07.2025 20:00	19.823	19.785	19.805	19.81	298,342.00
30.07.2025 20:30	19.83	19.775	19.805	19.78	378,972.00
30.07.2025 21:00	19.805	19.695	19.77	19.735	398,617.00
30.07.2025 21:30	19.82	19.68	19.725	19.685	497,292.00
30.07.2025 22:00	19.675	19.43	19.675	19.44	708,222.00
30.07.2025 22:30	19.505	19.43	19.46	19.505	817,254.00
31.07.2025 16:30	19.39	19.26	19.355	19.3614	21,634.00
31.07.2025 17:00	19.41	19.285	19.41	19.29	35,571.00
31.07.2025 17:30	19.2999	19.25	19.29	19.2565	93,974.00
31.07.2025 18:00	19.285	19.18	19.26	19.21	136,268.00
31.07.2025 18:30	19.25	19.2	19.2	19.225	126,848.00
31.07.2025 19:00	19.245	19.185	19.225	19.19	127,580.00
31.07.2025 19:30	19.215	19.155	19.195	19.215	186,536.00
31.07.2025 20:00	19.21	19.0501	19.21	19.07	271,545.00
31.07.2025 20:30	19.15	19.055	19.06	19.13	262,245.00
31.07.2025 21:00	19.17	19.1	19.16	19.13	330,220.00
31.07.2025 21:30	19.175	19.13	19.13	19.17	274,938.00
31.07.2025 22:00	19.18	19.115	19.165	19.12	317,902.00
31.07.2025 22:30	19.16	19.105	19.125	19.16	413,256.00
01.08.2025 16:30	19.03	18.78	19	18.78	159,751.00
01.08.2025 17:00	18.87	18.63	18.745	18.86	295,463.00
01.08.2025 17:30	18.93	18.83	18.83	18.9	441,251.00
01.08.2025 18:00	18.93	18.785	18.9	18.83	448,476.00
01.08.2025 18:30	19	18.84	18.85	18.995	592,003.00
01.08.2025 19:00	19.06	19	19	19.03	479,191.00
01.08.2025 19:30	19.04	18.98	19.03	18.99	705,102.00
01.08.2025 20:00	19.01	18.94	18.985	18.94	549,675.00
01.08.2025 20:30	18.995	18.94	18.96	18.965	569,412.00
01.08.2025 21:00	18.99	18.93	18.9688	18.99	612,264.00
01.08.2025 21:30	19.03	18.97	18.985	18.99	634,507.00
01.08.2025 22:00	19.015	18.955	18.98	18.96	554,706.00
01.08.2025 22:30	19.06	18.895	18.97	19.01	1,047,403.00

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

צרו איתנו קשר *5988