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 31, 2005 9.263 9.349 9.217 9.333 104,338 +0.10(+1.08%)
Oct 28, 2005 8.978 9.237 8.935 9.233 47,035 +0.36(+4.10%)
Oct 27, 2005 8.902 9.045 8.843 8.869 48,095 -0.13(-1.40%)
Oct 26, 2005 9.048 9.210 8.962 8.995 17,882 -0.06(-0.62%)
Oct 25, 2005 9.266 9.266 8.955 9.051 33,688 -0.23(-2.50%)
Oct 24, 2005 9.260 9.293 9.172 9.283 107,970 +0.02(+0.25%)
Oct 21, 2005 8.949 9.263 8.949 9.260 49,093 +0.21(+2.30%)
Oct 20, 2005 9.137 9.243 8.982 9.051 23,856 -0.15(-1.58%)
Oct 19, 2005 8.770 9.200 8.631 9.197 40,016 +0.37(+4.20%)
Oct 18, 2005 9.108 9.108 8.773 8.826 33,909 -0.23(-2.52%)
Oct 17, 2005 9.247 9.247 8.856 9.055 51,489 -0.19(-2.04%)
Oct 14, 2005 9.124 9.247 9.088 9.243 31,585 +0.24(+2.72%)
Oct 13, 2005 8.939 9.061 8.816 8.998 25,079 +0.01(+0.15%)
Oct 12, 2005 8.826 9.068 8.777 8.985 72,674 +0.08(+0.85%)
Oct 11, 2005 8.975 9.035 8.806 8.909 63,627 +0.02(+0.22%)
Oct 10, 2005 9.104 9.108 8.866 8.889 29,488 -0.22(-2.36%)
Oct 07, 2005 9.101 9.184 8.949 9.104 20,668 +0.09(+1.03%)
Oct 06, 2005 8.859 9.104 8.816 9.012 91,686 +0.21(+2.41%)
Oct 05, 2005 9.197 9.197 8.800 8.800 52,628 -0.49(-5.31%)
Oct 04, 2005 9.421 9.584 9.293 9.293 51,703 -0.15(-1.61%)
Oct 03, 2005 9.485 9.501 9.336 9.445 39,024 +0.01(+0.07%)
Sep 30, 2005 9.382 9.462 9.336 9.438 44,095 +0.12(+1.31%)
Sep 29, 2005 9.134 9.316 8.906 9.316 74,499 +0.42(+4.72%)
Sep 28, 2005 9.303 9.303 8.820 8.896 65,385 -0.41(-4.41%)
Sep 27, 2005 9.299 9.386 9.147 9.306 85,894 -0.09(-0.95%)
Sep 26, 2005 9.415 9.515 9.276 9.395 51,471 -0.02(-0.21%)
Sep 23, 2005 9.415 9.425 9.303 9.415 30,600 +0.07(+0.71%)
Sep 22, 2005 9.349 9.382 9.015 9.349 116,213 +0.21(+2.28%)
Sep 21, 2005 9.200 9.220 8.839 9.141 225,830 -0.13(-1.36%)
Sep 20, 2005 9.197 9.389 9.104 9.266 149,186 +0.09(+1.01%)
Sep 19, 2005 9.167 9.293 8.978 9.174 205,195 -0.06(-0.61%)
Sep 16, 2005 8.922 9.247 8.859 9.230 328,555 +0.39(+4.46%)
Sep 15, 2005 8.972 8.972 8.740 8.836 21,284 -0.06(-0.67%)
Sep 14, 2005 9.131 9.194 8.833 8.896 34,749 -0.15(-1.65%)
Sep 13, 2005 9.237 9.247 9.045 9.045 72,770 -0.32(-3.39%)
Sep 12, 2005 9.250 9.429 9.164 9.362 40,529 +0.18(+1.98%)
Sep 09, 2005 9.151 9.210 9.108 9.180 40,136 +0.10(+1.09%)
Sep 08, 2005 9.240 9.240 9.048 9.081 24,025 -0.26(-2.83%)
Sep 07, 2005 9.346 9.382 9.167 9.346 28,642 +0.02(+0.25%)
Sep 06, 2005 9.184 9.333 9.068 9.323 26,750 +0.19(+2.03%)
Sep 02, 2005 9.247 9.382 9.074 9.137 56,608 -0.07(-0.79%)
Sep 01, 2005 9.160 9.316 9.114 9.210 47,029 +0.03(+0.29%)
Aug 31, 2005 9.184 9.184 8.727 9.184 100,077 +0.36(+4.13%)
Aug 30, 2005 8.667 8.826 8.657 8.820 15,422 +0.01(+0.11%)
Aug 29, 2005 8.472 8.816 8.472 8.810 64,092 +0.29(+3.38%)
Aug 26, 2005 8.522 8.975 8.475 8.522 132,896 -0.50(-5.54%)
Aug 25, 2005 8.876 9.184 8.876 9.021 32,262 +0.03(+0.33%)
Aug 24, 2005 9.021 9.213 8.909 8.992 20,783 +0.02(+0.22%)
Aug 23, 2005 9.121 9.131 8.929 8.972 21,940 -0.22(-2.41%)
Aug 22, 2005 9.117 9.200 8.836 9.194 74,979 +0.14(+1.57%)
Aug 19, 2005 8.803 9.098 8.803 9.051 36,495 +0.20(+2.24%)
Aug 18, 2005 9.233 9.233 8.783 8.853 52,084 -0.43(-4.60%)
Aug 17, 2005 9.117 9.405 9.101 9.280 55,810 +0.11(+1.15%)
Aug 16, 2005 8.998 9.260 8.988 9.174 154,830 +0.09(+0.98%)
Aug 15, 2005 8.919 9.207 8.664 9.084 80,044 +0.43(+4.93%)
Aug 12, 2005 8.985 8.985 8.638 8.657 61,478 -0.38(-4.21%)
Aug 11, 2005 8.492 9.038 8.492 9.038 136,020 +0.43(+5.04%)
Aug 10, 2005 9.005 9.247 8.469 8.604 64,833 -0.35(-3.95%)
Aug 09, 2005 9.012 9.048 8.906 8.959 33,289 -0.01(-0.07%)
Aug 08, 2005 8.816 9.167 8.816 8.965 60,859 +0.05(+0.52%)
Aug 05, 2005 9.263 9.263 8.737 8.919 101,029 -0.27(-2.95%)
Aug 04, 2005 9.263 9.323 9.081 9.190 104,202 -0.08(-0.86%)
Aug 03, 2005 9.392 9.392 9.263 9.270 93,683 -0.05(-0.53%)
Aug 02, 2005 9.204 9.369 9.127 9.319 128,103 +0.20(+2.14%)
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.