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 +0.15 (+0.92%)
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 (%)
Oct 29, 2004 9.250 9.256 8.919 8.919 36,864 -0.32(-3.44%)
Oct 28, 2004 9.218 9.266 9.147 9.237 33,842 -0.03(-0.32%)
Oct 27, 2004 8.926 9.268 8.926 9.266 50,461 +0.22(+2.41%)
Oct 26, 2004 8.796 9.048 8.591 9.048 29,612 +0.27(+3.13%)
Oct 25, 2004 8.611 8.783 8.475 8.773 101,528 +0.03(+0.30%)
Oct 22, 2004 9.058 9.058 8.743 8.747 23,569 -0.30(-3.29%)
Oct 21, 2004 8.906 9.051 8.700 9.045 20,245 +0.22(+2.47%)
Oct 20, 2004 8.561 8.826 8.406 8.826 21,756 +0.16(+1.79%)
Oct 19, 2004 8.940 9.058 8.648 8.671 13,295 -0.31(-3.43%)
Oct 18, 2004 8.942 8.978 8.780 8.978 15,410 +0.11(+1.19%)
Oct 15, 2004 8.793 8.932 8.664 8.873 26,892 +0.16(+1.82%)
Oct 14, 2004 8.775 8.873 8.538 8.714 30,518 +0.01(+0.11%)
Oct 13, 2004 9.045 9.061 8.704 8.704 33,842 -0.31(-3.42%)
Oct 12, 2004 8.952 9.031 8.863 9.012 26,288 +0.08(+0.89%)
Oct 11, 2004 8.856 8.935 8.780 8.932 9,065 +0.17(+1.89%)
Oct 08, 2004 8.851 8.899 8.767 8.767 24,173 -0.17(-1.89%)
Oct 07, 2004 8.985 8.985 8.853 8.935 23,266 -0.12(-1.35%)
Oct 06, 2004 8.952 9.058 8.839 9.058 32,331 +0.12(+1.33%)
Oct 05, 2004 8.949 8.952 8.902 8.939 11,180 +0.05(+0.52%)
Oct 04, 2004 8.737 9.035 8.737 8.892 59,526 +0.06(+0.66%)
Oct 01, 2004 8.568 8.929 8.538 8.835 51,368 +0.37(+4.36%)
Sep 30, 2004 8.575 8.638 8.466 8.466 44,116 -0.11(-1.24%)
Sep 29, 2004 8.350 8.571 8.336 8.571 14,201 +0.22(+2.57%)
Sep 28, 2004 8.088 8.356 8.078 8.356 16,014 +0.28(+3.48%)
Sep 27, 2004 8.244 8.244 8.075 8.075 21,756 -0.20(-2.44%)
Sep 24, 2004 8.310 8.356 8.260 8.277 9,971 +0.04(+0.44%)
Sep 23, 2004 8.313 8.313 8.214 8.240 5,136 -0.07(-0.80%)
Sep 22, 2004 8.505 8.505 8.211 8.307 36,864 -0.31(-3.61%)
Sep 21, 2004 8.499 8.618 8.439 8.618 32,936 +0.21(+2.44%)
Sep 20, 2004 8.715 8.715 8.409 8.413 25,684 -0.23(-2.64%)
Sep 17, 2004 8.767 8.992 8.641 8.641 147,155 -0.13(-1.43%)
Sep 16, 2004 8.783 8.783 8.611 8.767 16,317 +0.04(+0.46%)
Sep 15, 2004 8.651 8.787 8.565 8.727 46,533 +0.06(+0.65%)
Sep 14, 2004 8.694 8.783 8.475 8.671 42,907 -0.11(-1.24%)
Sep 13, 2004 8.909 8.926 8.684 8.780 61,642 -0.04(-0.45%)
Sep 10, 2004 8.783 8.902 8.783 8.820 22,662 -0.03(-0.34%)
Sep 09, 2004 8.436 8.853 8.436 8.849 38,073 +0.42(+4.95%)
Sep 08, 2004 8.571 8.604 8.432 8.432 25,684 -0.17(-2.00%)
Sep 07, 2004 8.581 8.604 8.489 8.604 15,712 +0.04(+0.50%)
Sep 03, 2004 8.588 8.604 8.509 8.561 16,317 -0.02(-0.19%)
Sep 02, 2004 8.426 8.578 8.426 8.578 17,525 +0.30(+3.68%)
Sep 01, 2004 8.274 8.512 8.065 8.274 39,886 +0.06(+0.77%)
Aug 31, 2004 8.158 8.234 8.098 8.211 24,173 +0.05(+0.65%)
Aug 30, 2004 8.217 8.234 8.158 8.158 23,569 -0.07(-0.88%)
Aug 27, 2004 8.184 8.264 8.184 8.231 6,647 +0.04(+0.44%)
Aug 26, 2004 8.274 8.274 8.181 8.194 17,827 -0.08(-0.96%)
Aug 25, 2004 8.092 8.274 7.929 8.274 31,123 +0.17(+2.08%)
Aug 24, 2004 8.184 8.247 8.042 8.105 18,734 +0.06(+0.74%)
Aug 23, 2004 8.138 8.138 7.943 8.045 16,921 -0.09(-1.10%)
Aug 20, 2004 7.929 8.135 7.926 8.135 36,864 +0.26(+3.28%)
Aug 19, 2004 7.966 7.966 7.870 7.876 22,058 -0.01(-0.17%)
Aug 18, 2004 7.625 7.939 7.622 7.890 38,447 +0.24(+3.11%)
Aug 17, 2004 7.863 7.939 7.622 7.651 38,375 -0.04(-0.52%)
Aug 16, 2004 7.618 7.777 7.618 7.691 9,065 +0.15(+1.93%)
Aug 13, 2004 7.598 7.635 7.545 7.545 10,575 -0.02(-0.22%)
Aug 12, 2004 7.628 7.628 7.496 7.562 19,338 -0.14(-1.85%)
Aug 11, 2004 7.817 7.817 7.638 7.704 21,453 -0.18(-2.23%)
Aug 10, 2004 7.615 7.880 7.595 7.880 20,245 +0.30(+3.97%)
Aug 09, 2004 7.598 7.658 7.579 7.579 28,705 -0.03(-0.43%)
Aug 06, 2004 7.708 7.900 7.612 7.612 55,296 -0.15(-1.88%)
Aug 05, 2004 7.946 8.194 7.757 7.757 58,922 -0.19(-2.41%)
Aug 04, 2004 7.860 8.042 7.675 7.949 49,857 +0.04(+0.50%)
Aug 03, 2004 8.144 8.144 7.863 7.910 16,978 -0.15(-1.85%)
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.