Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

16.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.846 8.995 8.839 8.978 25,672 +0.29(+3.35%)
Jan 28, 2005 8.777 8.886 8.634 8.687 21,801 -0.09(-1.06%)
Jan 27, 2005 8.740 8.866 8.697 8.780 47,198 +0.08(+0.87%)
Jan 26, 2005 8.522 8.704 8.419 8.704 56,405 +0.22(+2.53%)
Jan 25, 2005 8.608 8.618 8.432 8.489 35,970 +0.00(+0.00%)
Jan 24, 2005 8.518 8.518 8.406 8.489 49,700 +0.15(+1.75%)
Jan 21, 2005 8.767 8.767 8.343 8.343 39,139 -0.32(-3.74%)
Jan 20, 2005 8.671 8.727 8.585 8.667 94,750 -0.04(-0.42%)
Jan 19, 2005 8.780 8.836 8.631 8.704 41,871 +0.04(+0.46%)
Jan 18, 2005 8.548 8.777 8.459 8.664 34,855 -0.04(-0.49%)
Jan 14, 2005 8.601 8.720 8.442 8.707 71,616 +0.22(+2.53%)
Jan 13, 2005 8.674 8.770 8.446 8.492 40,170 -0.30(-3.46%)
Jan 12, 2005 8.780 8.899 8.671 8.796 45,802 -0.07(-0.82%)
Jan 11, 2005 8.826 8.969 8.737 8.869 32,159 +0.00(+0.04%)
Jan 10, 2005 8.935 9.038 8.853 8.866 63,198 +0.05(+0.53%)
Jan 07, 2005 9.369 9.435 8.820 8.820 70,048 -0.40(-4.34%)
Jan 06, 2005 9.435 9.488 9.217 9.220 69,933 -0.11(-1.21%)
Jan 05, 2005 9.243 9.468 9.207 9.333 105,979 -0.08(-0.81%)
Jan 04, 2005 9.525 9.525 9.204 9.409 90,925 +0.12(+1.32%)
Jan 03, 2005 9.786 9.786 9.266 9.286 51,948 -0.29(-3.07%)
Dec 31, 2004 9.892 9.892 9.534 9.581 41,699 -0.18(-1.86%)
Dec 30, 2004 9.763 9.875 9.713 9.763 40,490 -0.09(-0.87%)
Dec 29, 2004 9.700 9.905 9.627 9.849 35,957 -0.07(-0.70%)
Dec 28, 2004 9.898 9.918 9.597 9.918 57,109 +0.13(+1.28%)
Dec 27, 2004 9.842 9.912 9.664 9.793 64,663 +0.16(+1.61%)
Dec 23, 2004 9.465 9.750 9.465 9.637 60,735 +0.01(+0.14%)
Dec 22, 2004 9.716 9.872 9.620 9.624 47,138 -0.28(-2.84%)
Dec 21, 2004 9.703 9.928 9.386 9.905 77,657 +0.39(+4.10%)
Dec 20, 2004 9.597 9.597 9.395 9.515 52,879 -0.05(-0.48%)
Dec 17, 2004 9.508 9.799 9.508 9.561 39,281 -0.09(-0.96%)
Dec 16, 2004 9.836 9.925 9.601 9.654 33,540 -0.27(-2.70%)
Dec 15, 2004 9.928 9.945 9.747 9.922 62,850 +0.01(+0.10%)
Dec 14, 2004 9.773 9.928 9.683 9.912 21,151 +0.14(+1.42%)
Dec 13, 2004 9.571 9.773 9.432 9.773 43,814 +0.26(+2.71%)
Dec 10, 2004 9.217 9.673 9.217 9.515 53,483 +0.01(+0.10%)
Dec 09, 2004 9.525 9.525 9.170 9.505 13,295 -0.11(-1.14%)
Dec 08, 2004 9.012 9.614 9.012 9.614 32,936 +0.48(+5.25%)
Dec 07, 2004 9.859 9.859 9.071 9.134 37,770 -0.55(-5.71%)
Dec 06, 2004 9.614 9.809 9.611 9.687 35,353 -0.13(-1.28%)
Dec 03, 2004 9.664 9.879 9.657 9.812 42,001 +0.01(+0.14%)
Dec 02, 2004 9.680 9.928 9.680 9.799 41,094 -0.13(-1.30%)
Dec 01, 2004 9.680 9.928 9.568 9.928 116,938 +0.35(+3.66%)
Nov 30, 2004 9.432 9.644 9.316 9.577 89,441 +0.08(+0.84%)
Nov 29, 2004 9.101 9.498 9.101 9.498 21,453 +0.28(+3.09%)
Nov 26, 2004 9.207 9.223 9.207 9.213 5,136 -0.00(-0.04%)
Nov 24, 2004 9.180 9.263 9.134 9.217 22,964 +0.02(+0.18%)
Nov 23, 2004 9.266 9.266 9.088 9.200 33,842 -0.07(-0.71%)
Nov 22, 2004 8.995 9.266 8.939 9.266 38,979 +0.44(+4.99%)
Nov 19, 2004 8.962 9.104 8.826 8.826 29,914 -0.25(-2.74%)
Nov 18, 2004 9.151 9.200 9.071 9.074 8,460 -0.11(-1.22%)
Nov 17, 2004 9.078 9.200 9.071 9.187 24,173 +0.12(+1.31%)
Nov 16, 2004 9.200 9.286 9.068 9.068 15,410 -0.13(-1.44%)
Nov 15, 2004 9.200 9.491 9.167 9.200 39,583 -0.07(-0.79%)
Nov 12, 2004 9.256 9.273 9.134 9.273 22,360 -0.08(-0.81%)
Nov 11, 2004 9.266 9.495 9.190 9.349 39,583 +0.08(+0.89%)
Nov 10, 2004 9.117 9.366 9.117 9.266 25,986 -0.01(-0.14%)
Nov 09, 2004 9.286 9.316 8.985 9.280 13,899 +0.11(+1.19%)
Nov 08, 2004 9.048 9.250 9.048 9.170 15,108 -0.12(-1.29%)
Nov 05, 2004 9.204 9.379 9.204 9.290 48,044 +0.01(+0.08%)
Nov 04, 2004 9.131 9.286 9.131 9.283 32,029 +0.12(+1.34%)
Nov 03, 2004 8.939 9.167 8.929 9.160 29,310 +0.30(+3.44%)
Nov 02, 2004 8.916 8.916 8.614 8.856 13,899 -0.02(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.