Simmons First National Corporation【SFNC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.265	1.16740088106	22.7	22.965	22.095	1046261	22.60679255	CS
4	0.615	2.75167785235	22.35	23.4	21.49	1522762	22.5358354	CS
12	2.565	12.5735294118	20.4	23.4	20.295	1312445	21.80791886	CS
26	3.825	19.9843260188	19.14	23.4	18.25	1258272	20.93121053	CS
52	2.985	14.9399399399	19.98	23.4	17	1210432	20.07846028	CS
156	5.875	34.3768285547	17.09	25.95	13.36	780708	19.89197246	CS
260	-5.295	-18.7367303609	28.26	32.755	13.36	708394	21.27617849	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636500	22.72	0.48	2.16	22.35	22.805	22.17	952058
1783550100	22.24	-0.51	-2.24	22.69	22.71	22.095	1163356
1783463700	22.75	-0.02	-0.09	22.85	22.95	22.72	942448
1783377300	22.77	-0.07	-0.31	22.7	22.95	22.63	1127183
1783031700	22.84	-0.38	-1.64	23.35	23.4	22.715	1098924
1782945300	23.22	0.57	2.52	22.7	23.365	22.61	1395100
1782858900	22.65	-0.02	-0.09	22.68	22.78	22.59	1424513
1782772500	22.67	-0.26	-1.13	22.86	22.99	22.525	1437154
1782513300	22.93	-0.04	-0.17	23.05	23.12	22.685	4311910
1782426900	22.97	0.27	1.19	22.74	23.1	22.73	1473823
1782340500	22.7	0.22	0.98	22.42	22.825	22.41	1971339
1782254100	22.48	0.31	1.40	22.17	22.515	22.11	1284766
1782167700	22.17	0.27	1.23	21.88	22.2799	21.88	1352144
1781822100	21.9	0.19	0.88	21.95	22.09	21.73	2355841
1781735700	21.71	-0.35	-1.59	22.03	22.22	21.49	1376463
1781649300	22.06	0.06	0.27	22.15	22.39	21.94	1468763
1781562900	22	-0.51	-2.27	22.32	22.585	21.94	1265783
1781303700	22.51	0.32	1.44	22.35	22.62	22.32	1008141
1781217300	22.19	0.24	1.09	22	22.28	21.83	1239614
1781130900	21.95	0.24	1.11	21.87	22.075	21.69	3289383
1781044500	21.71	0.11	0.51	21.79	22.18	21.625	3053566
1780958100	21.6	0.02	0.09	21.72	21.9	21.6	1063673
1780698900	21.58	0.04	0.19	21.64	21.87	21.54	1179224
1780612500	21.54	0.7	3.36	21.22	21.59	21.18	884753
1780526100	20.84	-0.55	-2.57	21.33	21.33	20.81	1024278
1780439700	21.39	0.34	1.62	20.94	21.47	20.845	1282912
1780353300	21.05	-0.4	-1.86	21.29	21.48	20.87	1163885
1780094100	21.45	-0.03	-0.14	21.76	21.76	21.35	1604975
1780007700	21.48	0.13	0.61	21.33	21.5	21.07	820353
1779921300	21.35	-0.27	-1.25	21.6	21.84	21.25	1371203
1779834900	21.62	0.29	1.36	21.38	21.66	21.31	860197
1779489300	21.33	-0.01	-0.05	21.41	21.5	21.29	689839
1779402900	21.34	0.07	0.33	21.17	21.395	21.03	974426
1779316500	21.27	0.45	2.16	20.82	21.405	20.75	1145587
1779230100	20.82	-0.11	-0.53	20.86	21.06	20.68	829725
1779143700	20.93	0.42	2.05	20.62	20.97	20.57	752092
1778884500	20.51	-0.29	-1.39	20.77	20.85	20.365	848282
1778798100	20.8	0.22	1.07	20.81	21.01	20.71	700184
1778711700	20.58	-0.32	-1.53	20.78	20.87	20.515	861244
1778625300	20.9	-0.05	-0.24	20.97	20.99	20.4	911114
1778538900	20.95	-0.32	-1.50	21.42	21.45	20.85	1169961
1778279700	21.27	-0.09	-0.42	21.36	21.48	21.22	819412
1778193300	21.36	-0.23	-1.07	21.63	21.79	21.33	876201
1778106900	21.59	0.17	0.79	21.61	21.845	21.47	829884
1778020500	21.42	0.3	1.42	21.23	21.47	21.11	741637
1777934100	21.12	-0.11	-0.52	21.08	21.4	21.01	901421
1777674900	21.23	-0.03	-0.14	21.56	21.56	21.085	925427
1777588500	21.26	0.01	0.05	21.13	21.565	21.12	1372868
1777502100	21.25	-0.36	-1.67	21.45	21.72	21.165	1125060
1777415700	21.61	0.28	1.31	21.65	21.8	21.46	1311751
1777329300	21.33	0.31	1.47	21	21.475	21	734062
1777070100	21.02	-0.37	-1.73	21.32	21.51	20.925	859951
1776983700	21.39	0.22	1.04	21.28	21.51	21.05	1102409
1776897300	21.17	-0.05	-0.24	21.3	21.47	20.925	1070525
1776810900	21.22	-0.44	-2.03	21.7	21.84	21.09	1179250
1776724500	21.66	0.14	0.65	21.58	22.17	21.2501	2805054
1776465300	21.52	1.06	5.18	20.4	21.78	20.295	3024260
1776378900	20.46	-0.09	-0.44	20.4	20.645	20.395	1238220
1776292500	20.55	-0.02	-0.10	20.43	20.63	20.25	817026
1776206100	20.57	-0.06	-0.29	20.51	20.66	20.36	936597
1776119700	20.63	0.13	0.63	20.43	20.685	20.25	1092690
1775860500	20.5	-0.51	-2.43	20.95	21.18	20.47	1043534