גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 10.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סימונס פירסט נשיונל

Simmons First National

מניה SFNC נאסד"ק USD

שער

19.26

שינוי

+1.48%

שינוי ב USD

0.28

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	19.11	19.11	19.11	19.11	0.00
16:50	19.06	19.06	19.06	19.06	7,610.00
17:00	19.03	19.03	19.03	19.03	2,707.00
17:10	19.17	19.17	19.17	19.17	15,731.00
17:20	19.25	19.25	19.25	19.25	6,825.00
17:30	19.2	19.2	19.2	19.2	4,523.00
17:40	19.29	19.29	19.29	19.29	15,104.00
17:50	19.27	19.27	19.27	19.27	8,685.00
18:00	19.31	19.31	19.31	19.31	2,423.00
18:10	19.27	19.27	19.27	19.27	4,456.00
18:20	19.32	19.32	19.32	19.32	4,706.00
18:30	19.4	19.4	19.4	19.4	2,825.00
18:40	19.385	19.385	19.385	19.385	5,115.00
18:50	19.335	19.335	19.335	19.335	4,542.00
19:00	19.29	19.29	19.29	19.29	4,775.00
19:10	19.28	19.28	19.28	19.28	1,951.00
19:20	19.29	19.29	19.29	19.29	1,552.00
19:30	19.31	19.31	19.31	19.31	3,530.00
19:40	19.33	19.33	19.33	19.33	2,730.00
19:50	19.325	19.325	19.325	19.325	2,075.00
20:00	19.33	19.33	19.33	19.33	4,157.00
20:10	19.3	19.3	19.3	19.3	2,383.00
20:20	19.28	19.28	19.28	19.28	4,576.00
20:30	19.305	19.305	19.305	19.305	1,607.00
20:40	19.3	19.3	19.3	19.3	2,064.00
20:50	19.26	19.26	19.26	19.26	3,180.00
21:00	19.28	19.28	19.28	19.28	4,863.00
21:10	19.27	19.27	19.27	19.27	8,155.00
21:20	19.22	19.22	19.22	19.22	2,428.00
21:30	19.23	19.23	19.23	19.23	3,907.00
21:40	19.215	19.215	19.215	19.215	2,141.00
21:50	19.24	19.24	19.24	19.24	3,839.00
22:00	19.24	19.24	19.24	19.24	3,675.00
22:10	19.27	19.27	19.27	19.27	13,241.00
22:20	19.245	19.245	19.245	19.245	5,235.00
22:30	19.29	19.29	19.29	19.29	18,412.00
22:40	19.27	19.27	19.27	19.27	13,294.00
22:50	19.245	19.245	19.245	19.245	17,392.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	18.48	18.41	18.44	18.41	7,801.00
05.06.2025 17:30	18.41	18.41	18.41	18.41	33,287.00
05.06.2025 18:00	18.45	18.45	18.45	18.45	82,617.00
05.06.2025 18:30	18.485	18.45	18.46	18.45	19,882.00
05.06.2025 19:00	18.51	18.45	18.45	18.49	38,977.00
05.06.2025 19:30	18.5	18.46	18.49	18.5	39,281.00
05.06.2025 20:00	18.56	18.5	18.5	18.54	32,366.00
05.06.2025 20:30	18.59	18.54	18.555	18.59	46,884.00
05.06.2025 21:00	18.58	18.5	18.58	18.54	63,651.00
05.06.2025 21:30	18.59	18.545	18.545	18.59	80,863.00
05.06.2025 22:00	18.61	18.46	18.585	18.495	105,988.00
05.06.2025 22:30	18.6	18.51	18.52	18.555	197,269.00
06.06.2025 16:30	19.01	18.81	18.93	18.815	12,139.00
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

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

צרו איתנו קשר *5988