גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 11.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סימונס פירסט נשיונל

Simmons First National

מניה SFNC נאסד"ק USD

שער

19.03

שינוי

-1.19%

שינוי ב USD

-0.23

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	19.275	19.275	19.275	19.275	0.00
16:50	19.32	19.32	19.32	19.32	6,658.00
17:00	19.31	19.31	19.31	19.31	782.00
17:10	19.34	19.34	19.34	19.34	5,254.00
17:20	19.33	19.33	19.33	19.33	2,870.00
17:30	19.28	19.28	19.28	19.28	6,819.00
17:40	19.25	19.25	19.25	19.25	1,865.00
17:50	19.205	19.205	19.205	19.205	4,598.00
18:00	19.21	19.21	19.21	19.21	1,898.00
18:10	19.16	19.16	19.16	19.16	2,972.00
18:20	19.13	19.13	19.13	19.13	10,925.00
18:30	19.12	19.12	19.12	19.12	6,802.00
18:40	19.12	19.12	19.12	19.12	3,028.00
18:50	19.09	19.09	19.09	19.09	3,243.00
19:00	19.05	19.05	19.05	19.05	2,619.00
19:10	19.0699	19.0699	19.0699	19.0699	4,750.00
19:20	19.065	19.065	19.065	19.065	3,001.00
19:30	19.02	19.02	19.02	19.02	3,730.00
19:40	19.05	19.05	19.05	19.05	2,092.00
19:50	19.03	19.03	19.03	19.03	2,780.00
20:00	19.06	19.06	19.06	19.06	3,075.00
20:10	19.09	19.09	19.09	19.09	3,311.00
20:20	19.1	19.1	19.1	19.1	3,155.00
20:30	19.13	19.13	19.13	19.13	2,920.00
20:40	19.14	19.14	19.14	19.14	5,797.00
20:50	19.13	19.13	19.13	19.13	2,183.00
21:00	19.11	19.11	19.11	19.11	4,969.00
21:10	19	19	19	19	13,915.00
21:20	19.01	19.01	19.01	19.01	4,197.00
21:30	18.99	18.99	18.99	18.99	7,336.00
21:40	18.98	18.98	18.98	18.98	12,143.00
21:50	18.995	18.995	18.995	18.995	3,484.00
22:00	19.01	19.01	19.01	19.01	8,958.00
22:10	18.94	18.94	18.94	18.94	13,827.00
22:20	18.97	18.97	18.97	18.97	5,900.00
22:30	19.05	19.05	19.05	19.05	10,905.00
22:40	19.045	19.045	19.045	19.045	22,862.00
22:50	19.04	19.04	19.04	19.04	21,305.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	18.84	18.74	18.83	18.81	25,785.00
06.06.2025 17:30	18.85	18.77	18.795	18.81	31,766.00
06.06.2025 18:00	18.86	18.74	18.83	18.77	41,663.00
06.06.2025 18:30	18.79	18.74	18.76	18.74	52,088.00
06.06.2025 19:00	18.77	18.74	18.76	18.76	31,779.00
06.06.2025 19:30	18.765	18.72	18.75	18.74	47,148.00
06.06.2025 20:00	18.76	18.72	18.75	18.74	38,622.00
06.06.2025 20:30	18.76	18.725	18.73	18.73	51,453.00
06.06.2025 21:00	18.76	18.72	18.75	18.74	44,343.00
06.06.2025 21:30	18.775	18.72	18.75	18.775	79,933.00
06.06.2025 22:00	18.82	18.78	18.78	18.81	92,195.00
06.06.2025 22:30	18.94	18.795	18.8	18.94	147,228.00
09.06.2025 16:30	19.14	18.965	19.07	19.1	8,085.00
09.06.2025 17:00	19.16	19.07	19.07	19.115	29,700.00
09.06.2025 17:30	19.11	19.03	19.095	19.07	35,061.00
09.06.2025 18:00	19.145	19.04	19.06	19.04	34,267.00
09.06.2025 18:30	19.06	19.01	19.05	19.03	31,634.00
09.06.2025 19:00	19.05	19.01	19.02	19.02	34,986.00
09.06.2025 19:30	19.045	19.01	19.01	19.0116	42,422.00
09.06.2025 20:00	19.04	19.01	19.01	19.04	53,335.00
09.06.2025 20:30	19.08	19.02	19.04	19.08	49,801.00
09.06.2025 21:00	19.13	19.08	19.08	19.12	77,416.00
09.06.2025 21:30	19.16	19.11	19.125	19.12	95,530.00
09.06.2025 22:00	19.14	19.06	19.14	19.065	86,406.00
09.06.2025 22:30	19.06	18.97	19.06	18.99	229,921.00
10.06.2025 16:30	19.11	18.95	19	19.1	4,406.00
10.06.2025 17:00	19.25	19.1	19.1	19.2	14,347.00
10.06.2025 17:30	19.31	19.2	19.2	19.28	22,762.00
10.06.2025 18:00	19.4	19.27	19.28	19.39	29,623.00
10.06.2025 18:30	19.39	19.29	19.39	19.3	41,066.00
10.06.2025 19:00	19.31	19.28	19.3	19.3	22,761.00
10.06.2025 19:30	19.335	19.315	19.315	19.32	22,699.00
10.06.2025 20:00	19.32	19.26	19.32	19.295	33,450.00
10.06.2025 20:30	19.3	19.25	19.3	19.25	31,319.00
10.06.2025 21:00	19.29	19.21	19.235	19.21	58,835.00
10.06.2025 21:30	19.27	19.21	19.21	19.25	63,936.00
10.06.2025 22:00	19.3	19.24	19.26	19.285	108,404.00
10.06.2025 22:30	19.29	19.22	19.29	19.265	172,696.00
11.06.2025 16:30	19.38	19.245	19.29	19.375	8,453.00
11.06.2025 17:00	19.34	19.28	19.34	19.28	17,172.00
11.06.2025 17:30	19.265	19.16	19.265	19.16	15,480.00
11.06.2025 18:00	19.17	19.1	19.16	19.15	32,366.00
11.06.2025 18:30	19.14	19.035	19.14	19.05	31,984.00
11.06.2025 19:00	19.07	19.02	19.07	19.02	28,511.00
11.06.2025 19:30	19.08	19.01	19.04	19.08	27,427.00
11.06.2025 20:00	19.15	19.08	19.08	19.15	40,732.00
11.06.2025 20:30	19.14	19.105	19.13	19.11	45,402.00
11.06.2025 21:00	19.105	18.95	19.105	18.98	60,393.00
11.06.2025 21:30	19.02	18.96	18.98	19	80,507.00
11.06.2025 22:00	19.05	18.925	19	19.02	143,282.00
11.06.2025 22:30	19.06	19.015	19.04	19.025	237,722.00

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

צרו איתנו קשר *5988