Simmons First National Corporation（SFNC）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	22.26	22.46	21.83	22.07	-0.85%	3,251,800
2026-10-15	22.09	22.48	21.98	22.26	+0.95%	3,848,000
2026-10-14	21.97	22.13	21.78	22.05	-0.50%	2,125,700
2026-10-13	22.49	22.57	22.08	22.16	-0.81%	2,437,000
2026-10-12	22.18	22.50	22.18	22.34	+0.72%	1,564,100
2026-10-09	22.29	22.35	22.12	22.18	-0.89%	1,376,400
2026-10-08	22.16	22.53	22.07	22.38	+0.77%	1,729,400
2026-10-07	22.49	22.49	22.06	22.21	-1.68%	1,132,400
2026-10-06	22.74	22.90	22.56	22.59	-0.53%	722,500
2026-10-05	22.89	22.92	22.57	22.71	-0.83%	1,527,100
2026-10-02	22.77	23.10	22.73	22.90	+0.75%	2,363,200
2026-10-01	22.44	22.77	22.09	22.73	+0.66%	1,573,000
2026-09-30	22.57	22.98	22.48	22.58	+0.27%	1,257,000
2026-09-29	22.85	22.97	22.50	22.52	-1.36%	1,382,700
2026-09-28	23.25	23.25	22.72	22.83	-1.72%	1,793,000
2026-09-25	23.20	23.35	23.07	23.23	+0.74%	1,443,400
2026-09-24	22.94	23.11	22.73	23.06	+0.74%	1,144,500
2026-09-23	22.63	23.25	22.45	22.89	+1.73%	2,120,100
2026-09-22	22.75	22.91	22.50	22.50	-0.66%	1,243,800
2026-09-21	22.96	23.06	22.65	22.65	-1.05%	1,200,200
2026-09-18	22.84	22.94	22.59	22.89	+0.04%	2,582,900
2026-09-17	23.01	23.08	22.80	22.88	+0.31%	995,600
2026-09-16	23.20	23.22	22.43	22.81	-1.68%	2,056,400
2026-09-15	23.08	23.37	22.95	23.20	-0.22%	1,077,000
2026-09-14	23.13	23.43	23.13	23.25	+0.26%	986,600
2026-09-11	23.27	23.46	22.98	23.19	+0.26%	963,700
2026-09-10	23.17	23.20	22.75	23.13	+0.92%	1,240,900
2026-09-09	23.09	23.18	22.83	22.92	-1.25%	1,313,400
2026-09-08	23.45	23.56	23.19	23.21	-2.03%	1,494,900
2026-09-04	23.42	23.99	23.27	23.69	+3.09%	2,339,700
2026-09-03	22.84	23.10	22.70	22.98	+1.37%	1,270,200
2026-09-02	22.36	22.81	22.34	22.67	+1.98%	953,900
2026-09-01	22.55	22.70	22.17	22.23	-1.55%	1,061,000
2026-08-31	22.69	22.69	22.49	22.58	-0.48%	996,100
2026-08-28	22.79	22.85	22.57	22.69	+0.00%	1,001,200
2026-08-27	22.62	22.76	22.44	22.69	-0.48%	597,900
2026-08-26	22.74	22.90	22.54	22.80	+0.44%	639,500
2026-08-25	22.99	23.04	22.64	22.70	-1.18%	1,155,800
2026-08-24	23.01	23.22	22.90	22.97	-0.17%	1,140,300
2026-08-21	23.12	23.23	22.84	23.01	+0.13%	793,300
2026-08-20	23.16	23.16	22.73	22.98	-0.30%	1,026,700
2026-08-19	23.76	23.84	22.98	23.05	-2.66%	1,098,200
2026-08-18	23.97	24.05	23.55	23.68	-1.09%	832,000
2026-08-17	24.02	24.18	23.86	23.94	-0.58%	860,900
2026-08-14	23.94	24.11	23.86	24.08	+0.58%	2,720,000
2026-08-13	24.01	24.12	23.90	23.94	+0.42%	831,000
2026-08-12	23.78	23.89	23.68	23.84	+0.59%	1,042,900
2026-08-11	23.58	23.84	23.58	23.70	+0.72%	826,000
2026-08-10	23.36	23.60	23.33	23.53	+0.30%	941,200
2026-08-07	23.47	23.69	23.37	23.46	-0.38%	1,303,900
2026-08-06	24.28	24.32	23.52	23.55	-2.00%	1,682,800
2026-08-05	24.24	24.25	24.01	24.03	-0.37%	955,800
2026-08-04	23.90	24.25	23.78	24.12	+1.09%	1,370,500
2026-08-03	23.63	23.99	23.52	23.86	+1.14%	1,273,400
2026-07-31	23.41	23.67	23.32	23.59	+0.77%	1,876,300
2026-07-30	23.56	23.66	23.29	23.41	-0.21%	1,395,100
2026-07-29	23.38	23.58	23.27	23.46	-0.09%	1,377,100
2026-07-28	23.15	23.49	23.03	23.48	+2.22%	1,163,300
2026-07-27	23.33	23.50	22.96	22.97	-0.91%	1,194,000
2026-07-24	23.01	23.38	22.98	23.18	+0.74%	1,042,700
2026-07-23	22.77	23.01	22.63	23.01	-0.43%	1,523,000
2026-07-22	22.84	23.15	22.70	23.11	+1.18%	2,210,700
2026-07-21	22.59	22.86	22.40	22.84	+1.02%	1,666,700
2026-07-20	22.91	23.03	22.51	22.61	-1.48%	2,276,700
2026-07-17	22.19	23.52	22.19	22.95	-1.29%	4,357,600
2026-07-16	23.23	23.91	23.07	23.25	+0.09%	3,519,500
2026-07-15	22.95	23.40	22.92	23.23	+1.35%	1,144,400
2026-07-14	22.98	23.15	22.86	22.92	-0.26%	845,400
2026-07-13	22.95	23.00	22.69	22.98	+0.52%	1,007,400
2026-07-10	22.81	22.97	22.68	22.86	+0.62%	925,400
2026-07-09	22.35	22.81	22.24	22.72	+2.16%	952,000
2026-07-08	22.69	22.71	22.10	22.24	-2.24%	1,163,300
2026-07-07	22.85	22.95	22.72	22.75	-0.09%	942,400
2026-07-06	22.70	22.95	22.63	22.77	-0.31%	1,127,200
2026-07-02	23.35	23.40	22.72	22.84	-1.64%	1,098,900
2026-07-01	22.70	23.37	22.61	23.22	+2.52%	1,395,100
2026-06-30	22.68	22.78	22.59	22.65	-0.09%	1,424,500
2026-06-29	22.86	22.99	22.53	22.67	-1.13%	1,437,100
2026-06-26	23.05	23.12	22.69	22.93	-0.17%	4,311,900
2026-06-25	22.74	23.10	22.73	22.97	+1.19%	1,473,800
2026-06-24	22.42	22.83	22.41	22.70	+0.98%	1,971,300
2026-06-23	22.17	22.52	22.11	22.48	+1.40%	1,284,800
2026-06-22	21.88	22.28	21.88	22.17	+1.23%	1,351,800
2026-06-18	21.95	22.09	21.73	21.90	+0.88%	2,355,800
2026-06-17	22.03	22.22	21.49	21.71	-1.59%	1,376,500
2026-06-16	22.15	22.39	21.94	22.06	+0.27%	1,468,800
2026-06-15	22.32	22.59	21.94	22.00	-2.27%	1,265,800
2026-06-12	22.35	22.62	22.32	22.51	+1.44%	1,008,100
2026-06-11	22.00	22.28	21.83	22.19	+1.09%	1,239,400
2026-06-10	21.87	22.08	21.69	21.95	+1.11%	3,289,400
2026-06-09	21.79	22.18	21.63	21.71	+0.51%	2,988,900
2026-06-08	21.72	21.90	21.60	21.60	+0.09%	1,063,700
2026-06-05	21.64	21.87	21.54	21.58	+0.19%	1,179,200
2026-06-04	21.22	21.59	21.18	21.54	+3.36%	884,700
2026-06-03	21.33	21.33	20.81	20.84	-2.57%	1,024,300
2026-06-02	20.94	21.47	20.85	21.39	+1.62%	1,282,900
2026-06-01	21.29	21.48	20.87	21.05	-1.86%	1,163,900
2026-05-29	21.48	21.57	21.35	21.45	-0.14%	1,607,600
2026-05-28	21.33	21.50	21.07	21.48	+0.61%	820,300
2026-05-27	21.60	21.75	21.25	21.35	-1.25%	1,371,200
2026-05-26	21.38	21.66	21.31	21.62	+1.31%	860,200
2026-05-22	21.41	21.50	21.29	21.34	+0.00%	689,800
2026-05-21	21.17	21.40	21.03	21.34	+0.33%	974,600
2026-05-20	20.82	21.41	20.75	21.27	+2.16%	1,145,600
2026-05-19	20.86	21.06	20.68	20.82	-0.53%	829,700
2026-05-18	20.62	20.97	20.57	20.93	+2.05%	752,100
2026-05-15	20.77	20.77	20.37	20.51	-1.39%	848,300
2026-05-14	20.81	21.01	20.71	20.80	+1.07%	700,200
2026-05-13	20.78	20.87	20.52	20.58	-1.53%	861,200
2026-05-12	20.97	20.99	20.40	20.90	-0.24%	911,100
2026-05-11	21.42	21.45	20.85	20.95	-1.50%	1,169,900
2026-05-08	21.36	21.48	21.22	21.27	-0.42%	819,400
2026-05-07	21.63	21.79	21.33	21.36	-1.07%	876,200
2026-05-06	21.61	21.85	21.47	21.59	+0.79%	829,900
2026-05-05	21.23	21.47	21.11	21.42	+1.42%	741,600
2026-05-04	21.08	21.40	21.01	21.12	-0.52%	901,400
2026-05-01	21.56	21.56	21.09	21.23	-0.14%	925,400
2026-04-30	21.13	21.57	21.12	21.26	+0.05%	1,372,900
2026-04-29	21.45	21.72	21.17	21.25	-1.67%	1,125,000
2026-04-28	21.65	21.80	21.46	21.61	+1.31%	1,311,700
2026-04-27	21.00	21.48	21.00	21.33	+1.47%	739,000
2026-04-24	21.32	21.51	20.93	21.02	-1.73%	859,900
2026-04-23	21.28	21.51	21.05	21.39	+1.04%	1,102,400
2026-04-22	21.30	21.47	20.93	21.17	-0.24%	1,070,500
2026-04-21	21.70	21.84	21.09	21.22	-2.03%	1,181,300
2026-04-20	21.58	22.17	21.25	21.66	+0.65%	2,805,000
2026-04-17	20.48	21.78	20.30	21.52	+5.18%	3,024,200
2026-04-16	20.40	20.65	20.40	20.46	-0.44%	1,238,200
2026-04-15	20.43	20.63	20.25	20.55	-0.10%	819,300
2026-04-14	20.51	20.66	20.36	20.57	-0.29%	936,600
2026-04-13	20.43	20.69	20.25	20.63	+0.63%	1,092,700
2026-04-10	20.95	21.18	20.47	20.50	-2.43%	1,053,300
2026-04-09	20.36	21.04	20.28	21.01	+2.84%	1,980,900
2026-04-08	20.41	20.61	20.32	20.43	+2.82%	1,162,200
2026-04-07	19.76	19.92	19.68	19.87	+0.35%	1,167,800
2026-04-06	19.45	19.83	19.41	19.80	+1.43%	931,300
2026-04-02	19.20	19.63	19.07	19.52	+0.31%	1,010,800
2026-04-01	19.51	19.74	19.45	19.46	+0.05%	1,178,900
2026-03-31	19.25	19.50	19.04	19.45	+2.58%	2,041,800
2026-03-30	19.05	19.19	18.90	18.96	+0.00%	1,202,400
2026-03-27	19.19	19.32	18.95	18.96	-2.27%	1,309,100
2026-03-26	19.17	19.45	19.17	19.40	+0.31%	1,398,900
2026-03-25	19.48	19.53	19.01	19.34	+0.52%	1,224,200
2026-03-24	19.00	19.55	18.98	19.24	+0.37%	1,050,500
2026-03-23	19.44	19.73	18.99	19.17	+1.21%	1,579,200
2026-03-20	18.68	19.04	18.52	18.94	+1.28%	3,357,100
2026-03-19	18.42	18.79	18.25	18.70	+0.81%	1,540,500
2026-03-18	18.55	18.67	18.36	18.55	-0.75%	1,727,400
2026-03-17	18.93	19.05	18.58	18.69	-0.16%	1,307,000
2026-03-16	18.79	18.94	18.64	18.72	+0.59%	988,600
2026-03-13	18.84	18.89	18.49	18.61	-1.53%	1,093,700
2026-03-12	18.62	19.19	18.58	18.90	-1.10%	1,501,700
2026-03-11	19.12	19.36	18.83	19.11	-0.73%	1,126,400
2026-03-10	19.20	19.84	18.97	19.25	-0.52%	1,371,600
2026-03-09	19.09	19.48	18.51	19.35	-0.46%	1,129,700
2026-03-06	19.43	19.48	19.10	19.44	-2.95%	1,245,400
2026-03-05	20.01	20.18	19.70	20.03	-0.89%	934,500
2026-03-04	20.30	20.38	20.11	20.21	+0.05%	927,500
2026-03-03	19.82	20.39	19.61	20.20	-0.79%	968,200
2026-03-02	19.52	20.54	19.40	20.36	+2.26%	1,066,200
2026-02-27	20.78	21.30	19.75	19.91	-6.17%	1,445,900
2026-02-26	20.96	21.35	20.94	21.22	+1.63%	2,023,700
2026-02-25	20.72	20.92	20.57	20.88	+2.30%	684,600
2026-02-24	20.31	20.52	20.14	20.41	+0.64%	722,900
2026-02-23	21.41	21.61	20.11	20.28	-5.54%	1,222,600
2026-02-20	21.15	21.50	20.93	21.47	+1.47%	1,067,300
2026-02-19	21.13	21.33	20.87	21.16	-0.61%	903,100
2026-02-18	21.59	22.03	21.18	21.29	+0.00%	1,384,500
2026-02-17	21.43	21.72	21.15	21.29	-0.33%	807,000
2026-02-13	21.27	21.50	21.00	21.36	+0.47%	869,700
2026-02-12	21.93	22.16	21.00	21.26	-2.03%	1,594,100
2026-02-11	21.87	22.18	21.63	21.70	-0.32%	1,514,800
2026-02-10	21.70	21.90	21.57	21.77	+0.05%	1,132,500
2026-02-09	21.75	21.91	21.57	21.76	-0.23%	1,118,100
2026-02-06	21.39	21.82	21.39	21.81	+1.87%	1,616,400
2026-02-05	21.26	21.58	21.14	21.41	+0.56%	1,164,600
2026-02-04	21.17	21.70	21.11	21.29	+1.53%	1,327,300
2026-02-03	20.59	21.26	20.54	20.97	+1.90%	1,167,900
2026-02-02	20.20	20.86	20.12	20.58	+1.23%	1,063,000
2026-01-30	20.22	20.41	20.04	20.33	+0.05%	942,500
2026-01-29	19.92	20.33	19.91	20.32	+2.16%	961,500
2026-01-28	20.25	20.34	19.84	19.89	-1.58%	906,100
2026-01-27	20.04	20.27	19.98	20.21	+1.00%	1,319,200
2026-01-26	20.06	20.26	19.75	20.01	-0.35%	1,028,300
2026-01-23	20.93	20.94	19.94	20.08	-4.83%	1,492,000
2026-01-22	21.00	21.67	20.93	21.10	+0.48%	2,063,300
2026-01-21	19.93	21.09	19.67	21.00	+8.92%	2,842,200
2026-01-20	19.06	19.41	19.02	19.28	+0.21%	1,505,500
2026-01-16	19.25	19.44	19.16	19.24	-0.21%	951,500
2026-01-15	19.03	19.56	19.03	19.28	+1.26%	1,188,800
2026-01-14	18.69	19.10	18.63	19.04	+1.60%	1,151,900
2026-01-13	18.99	18.99	18.69	18.74	-0.90%	1,001,800
2026-01-12	19.14	19.26	18.87	18.91	-2.02%	754,600
2026-01-09	19.56	19.75	19.21	19.30	-1.33%	790,000
2026-01-08	18.88	19.73	18.88	19.56	+3.00%	859,200
2026-01-07	19.22	19.23	18.83	18.99	-1.20%	990,200
2026-01-06	18.97	19.25	18.88	19.22	+0.63%	1,044,700
2026-01-05	18.75	19.35	18.75	19.10	+1.49%	915,200
2026-01-02	18.87	18.95	18.50	18.82	-0.16%	885,000
2025-12-31	19.01	19.03	18.80	18.85	-0.53%	690,800
2025-12-30	19.02	19.18	18.93	18.95	-0.52%	711,000
2025-12-29	19.28	19.28	18.99	19.05	-0.99%	667,400
2025-12-26	19.22	19.33	19.17	19.24	-0.05%	552,300
2025-12-24	19.31	19.47	19.20	19.25	-0.10%	486,800
2025-12-23	19.39	19.50	19.25	19.27	-0.93%	683,600
2025-12-22	19.28	19.59	19.25	19.45	+0.93%	779,000
2025-12-19	19.38	19.54	19.17	19.27	-0.98%	2,552,500
2025-12-18	19.60	19.64	19.30	19.46	+0.21%	803,800
2025-12-17	19.54	19.83	19.38	19.42	-0.77%	933,800
2025-12-16	19.43	19.65	19.24	19.57	+1.03%	1,399,400
2025-12-15	19.58	19.67	19.29	19.37	-1.32%	1,464,000
2025-12-12	19.64	19.81	19.48	19.63	+0.31%	1,097,300
2025-12-11	19.63	19.94	19.53	19.57	-0.41%	926,600
2025-12-10	18.84	19.67	18.84	19.65	+4.24%	2,181,300
2025-12-09	18.83	19.17	18.72	18.85	-0.11%	751,700
2025-12-08	18.76	18.97	18.64	18.87	+1.07%	1,213,900
2025-12-05	18.76	18.85	18.64	18.67	-0.64%	663,300
2025-12-04	18.68	18.86	18.59	18.79	-0.16%	747,600
2025-12-03	18.58	18.93	18.58	18.82	+1.46%	656,800
2025-12-02	18.77	18.88	18.54	18.55	-0.96%	739,400
2025-12-01	18.42	18.87	18.42	18.73	+0.97%	1,067,700
2025-11-28	18.58	18.68	18.48	18.55	-0.43%	408,300
2025-11-26	18.61	18.89	18.55	18.63	-0.48%	1,836,000
2025-11-25	18.19	18.97	18.19	18.72	+3.20%	1,353,400
2025-11-24	18.09	18.25	17.96	18.14	+0.17%	912,100
2025-11-21	17.57	18.32	17.48	18.11	+3.78%	1,291,000
2025-11-20	17.70	17.90	17.40	17.45	-0.51%	888,000
2025-11-19	17.63	17.65	17.41	17.54	+0.92%	1,248,500
2025-11-18	17.25	17.49	17.21	17.38	+0.70%	907,200
2025-11-17	17.88	17.93	17.24	17.26	-3.79%	782,400
2025-11-14	17.75	17.97	17.53	17.94	+0.67%	629,600
2025-11-13	18.06	18.21	17.73	17.82	-1.60%	834,900
2025-11-12	18.04	18.35	18.04	18.11	+0.28%	1,227,300
2025-11-11	18.17	18.20	17.99	18.06	-0.22%	1,193,600
2025-11-10	17.91	18.14	17.83	18.10	+1.06%	1,003,700
2025-11-07	17.50	17.97	17.36	17.91	+2.64%	1,151,800
2025-11-06	17.68	17.73	17.42	17.45	-1.36%	786,100
2025-11-05	17.52	17.81	17.37	17.69	+1.09%	1,138,800
2025-11-04	17.49	17.53	17.17	17.50	+0.92%	1,609,200
2025-11-03	17.27	17.34	17.00	17.34	-0.23%	1,750,600
2025-10-31	17.24	17.46	17.06	17.38	-0.06%	1,648,800
2025-10-30	17.24	17.61	17.21	17.39	+0.75%	1,407,100
2025-10-29	17.86	18.00	17.21	17.26	-4.27%	1,154,400
2025-10-28	17.88	18.08	17.67	18.03	+0.73%	1,006,600
2025-10-27	17.89	18.01	17.81	17.90	+0.17%	965,100
2025-10-24	18.01	18.08	17.83	17.87	+0.51%	930,600
2025-10-23	17.75	17.99	17.47	17.78	+0.17%	1,886,300
2025-10-22	17.96	18.05	17.56	17.75	-1.17%	1,245,100
2025-10-21	18.13	18.17	17.92	17.96	-0.88%	1,085,000
2025-10-20	18.28	18.56	18.08	18.12	-0.93%	1,513,700

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+6.98%）。最も弱い月：10月（-10.37%）。日次データ2年分（2025–2026）に基づく。

1月+6.36%
2月-2.37%
3月-5.19%
4月+0.38%
5月+0.28%
6月+4.96%
7月-0.55%
8月+1.94%
9月-3.04%
10月-10.37%
11月+6.98%
12月+0.64%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Simmons First National Corporation（SFNC）の直近終値は？

2026-10-16 時点で 22.07。Closelookデータレイクの日次価格記録より。

SFNC の52週高値・安値は？

直近52週間で高値 24.32、安値 17.00（2026-10-16 時点）。

Simmons First National Corporation が歴史的に最も強い月と弱い月は？

歴史的に、SFNC の最も強い月は 11月（平均 +6.98%）、最も弱い月は 10月（平均 -10.37%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。