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

Simmons First Natl (NQ: SFNC )

21.16 -0.16 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 10.03 10.04 9.674 9.674 33,985 -0.34(-3.44%)
Oct 28, 2004 9.999 10.05 9.922 10.02 31,199 -0.03(-0.32%)
Oct 27, 2004 9.682 10.05 9.682 10.05 46,520 +0.24(+2.41%)
Oct 26, 2004 9.542 9.814 9.319 9.814 27,299 +0.30(+3.13%)
Oct 25, 2004 9.341 9.527 9.193 9.517 93,598 +0.03(+0.30%)
Oct 22, 2004 9.825 9.825 9.484 9.488 21,728 -0.32(-3.29%)
Oct 21, 2004 9.660 9.818 9.438 9.811 18,664 +0.24(+2.47%)
Oct 20, 2004 9.287 9.574 9.118 9.574 20,056 +0.17(+1.79%)
Oct 19, 2004 9.698 9.825 9.380 9.405 12,256 -0.33(-3.43%)
Oct 18, 2004 9.700 9.739 9.524 9.739 14,206 +0.11(+1.19%)
Oct 15, 2004 9.538 9.689 9.398 9.624 24,792 +0.17(+1.82%)
Oct 14, 2004 9.518 9.624 9.262 9.452 28,135 +0.01(+0.11%)
Oct 13, 2004 9.811 9.829 9.441 9.441 31,199 -0.33(-3.42%)
Oct 12, 2004 9.710 9.797 9.613 9.775 24,235 +0.09(+0.89%)
Oct 11, 2004 9.606 9.692 9.524 9.689 8,357 +0.18(+1.89%)
Oct 08, 2004 9.601 9.653 9.509 9.509 22,285 -0.18(-1.89%)
Oct 07, 2004 9.746 9.746 9.603 9.692 21,449 -0.13(-1.35%)
Oct 06, 2004 9.710 9.825 9.588 9.825 29,806 +0.13(+1.33%)
Oct 05, 2004 9.707 9.710 9.657 9.696 10,307 +0.05(+0.52%)
Oct 04, 2004 9.477 9.800 9.477 9.646 54,877 +0.06(+0.66%)
Oct 01, 2004 9.294 9.685 9.262 9.583 47,356 +0.40(+4.36%)
Sep 30, 2004 9.301 9.369 9.183 9.183 40,670 -0.11(-1.24%)
Sep 29, 2004 9.057 9.298 9.043 9.298 13,092 +0.23(+2.57%)
Sep 28, 2004 8.773 9.064 8.763 9.064 14,764 +0.31(+3.48%)
Sep 27, 2004 8.942 8.942 8.759 8.759 20,056 -0.22(-2.44%)
Sep 24, 2004 9.014 9.064 8.960 8.978 9,192 +0.04(+0.44%)
Sep 23, 2004 9.018 9.018 8.910 8.939 4,735 -0.07(-0.80%)
Sep 22, 2004 9.226 9.226 8.906 9.010 33,985 -0.34(-3.61%)
Sep 21, 2004 9.219 9.348 9.154 9.348 30,363 +0.22(+2.44%)
Sep 20, 2004 9.454 9.454 9.122 9.125 23,678 -0.25(-2.64%)
Sep 17, 2004 9.509 9.753 9.373 9.373 135,662 -0.14(-1.43%)
Sep 16, 2004 9.527 9.527 9.341 9.509 15,042 +0.04(+0.46%)
Sep 15, 2004 9.384 9.531 9.290 9.466 42,899 +0.06(+0.65%)
Sep 14, 2004 9.430 9.527 9.193 9.405 39,556 -0.12(-1.24%)
Sep 13, 2004 9.664 9.682 9.420 9.524 56,827 -0.04(-0.45%)
Sep 10, 2004 9.527 9.657 9.527 9.567 20,892 -0.03(-0.34%)
Sep 09, 2004 9.150 9.603 9.150 9.599 35,099 +0.45(+4.95%)
Sep 08, 2004 9.298 9.333 9.147 9.147 23,678 -0.19(-2.00%)
Sep 07, 2004 9.308 9.333 9.208 9.333 14,485 +0.05(+0.50%)
Sep 03, 2004 9.316 9.333 9.229 9.287 15,042 -0.02(-0.19%)
Sep 02, 2004 9.140 9.305 9.140 9.305 16,156 +0.33(+3.68%)
Sep 01, 2004 8.974 9.233 8.748 8.974 36,770 +0.07(+0.77%)
Aug 31, 2004 8.849 8.931 8.784 8.906 22,285 +0.06(+0.65%)
Aug 30, 2004 8.913 8.931 8.849 8.849 21,728 -0.08(-0.88%)
Aug 27, 2004 8.878 8.964 8.878 8.928 6,128 +0.04(+0.44%)
Aug 26, 2004 8.974 8.974 8.874 8.888 16,435 -0.09(-0.96%)
Aug 25, 2004 8.777 8.974 8.601 8.974 28,692 +0.18(+2.08%)
Aug 24, 2004 8.878 8.946 8.723 8.791 17,271 +0.06(+0.74%)
Aug 23, 2004 8.827 8.827 8.615 8.727 15,599 -0.10(-1.10%)
Aug 20, 2004 8.601 8.824 8.598 8.824 33,985 +0.28(+3.28%)
Aug 19, 2004 8.641 8.641 8.536 8.544 20,335 -0.01(-0.17%)
Aug 18, 2004 8.271 8.612 8.267 8.558 35,445 +0.26(+3.11%)
Aug 17, 2004 8.529 8.612 8.267 8.300 35,378 -0.04(-0.52%)
Aug 16, 2004 8.264 8.436 8.264 8.343 8,357 +0.16(+1.93%)
Aug 13, 2004 8.242 8.282 8.185 8.185 9,749 -0.02(-0.22%)
Aug 12, 2004 8.274 8.274 8.131 8.203 17,828 -0.15(-1.85%)
Aug 11, 2004 8.479 8.479 8.285 8.357 19,778 -0.19(-2.23%)
Aug 10, 2004 8.260 8.547 8.239 8.547 18,664 +0.33(+3.97%)
Aug 09, 2004 8.242 8.307 8.221 8.221 26,463 -0.04(-0.43%)
Aug 06, 2004 8.361 8.569 8.257 8.257 50,977 -0.16(-1.88%)
Aug 05, 2004 8.619 8.888 8.414 8.414 54,320 -0.21(-2.41%)
Aug 04, 2004 8.526 8.723 8.325 8.623 45,963 +0.04(+0.50%)
Aug 03, 2004 8.834 8.834 8.529 8.580 15,652 -0.16(-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.