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 31, 2005 10.03 10.12 9.976 10.10 96,397 +0.11(+1.08%)
Oct 28, 2005 9.718 9.998 9.672 9.994 43,455 +0.39(+4.10%)
Oct 27, 2005 9.636 9.790 9.571 9.600 44,435 -0.14(-1.40%)
Oct 26, 2005 9.793 9.969 9.700 9.736 16,521 -0.06(-0.62%)
Oct 25, 2005 10.03 10.03 9.693 9.797 31,124 -0.25(-2.50%)
Oct 24, 2005 10.02 10.06 9.928 10.05 99,752 +0.03(+0.25%)
Oct 21, 2005 9.686 10.03 9.686 10.02 45,356 +0.23(+2.30%)
Oct 20, 2005 9.890 10.00 9.722 9.797 22,040 -0.16(-1.58%)
Oct 19, 2005 9.492 9.958 9.342 9.955 36,970 +0.40(+4.20%)
Oct 18, 2005 9.858 9.858 9.496 9.553 31,328 -0.25(-2.52%)
Oct 17, 2005 10.01 10.01 9.586 9.801 47,570 -0.20(-2.04%)
Oct 14, 2005 9.876 10.01 9.836 10.00 29,181 +0.27(+2.72%)
Oct 13, 2005 9.675 9.808 9.543 9.740 23,171 +0.01(+0.15%)
Oct 12, 2005 9.553 9.815 9.500 9.725 67,142 +0.08(+0.85%)
Oct 11, 2005 9.715 9.779 9.532 9.643 58,784 +0.02(+0.22%)
Oct 10, 2005 9.854 9.858 9.596 9.621 27,244 -0.23(-2.36%)
Oct 07, 2005 9.851 9.940 9.686 9.854 19,095 +0.10(+1.03%)
Oct 06, 2005 9.589 9.854 9.543 9.754 84,708 +0.23(+2.41%)
Oct 05, 2005 9.955 9.955 9.525 9.525 48,622 -0.53(-5.31%)
Oct 04, 2005 10.20 10.37 10.06 10.06 47,768 -0.16(-1.61%)
Oct 03, 2005 10.27 10.28 10.11 10.22 36,054 +0.01(+0.07%)
Sep 30, 2005 10.16 10.24 10.11 10.22 40,739 +0.13(+1.31%)
Sep 29, 2005 9.886 10.08 9.639 10.08 68,829 +0.45(+4.72%)
Sep 28, 2005 10.07 10.07 9.546 9.629 60,409 -0.44(-4.41%)
Sep 27, 2005 10.07 10.16 9.901 10.07 79,356 -0.10(-0.95%)
Sep 26, 2005 10.19 10.30 10.04 10.17 47,553 -0.02(-0.21%)
Sep 23, 2005 10.19 10.20 10.07 10.19 28,271 +0.07(+0.71%)
Sep 22, 2005 10.12 10.16 9.758 10.12 107,368 +0.23(+2.28%)
Sep 21, 2005 9.958 9.980 9.568 9.894 208,642 -0.14(-1.36%)
Sep 20, 2005 9.955 10.16 9.854 10.03 137,831 +0.10(+1.01%)
Sep 19, 2005 9.922 10.06 9.718 9.929 189,578 -0.06(-0.61%)
Sep 16, 2005 9.657 10.01 9.589 9.990 303,548 +0.43(+4.46%)
Sep 15, 2005 9.711 9.711 9.460 9.564 19,664 -0.06(-0.67%)
Sep 14, 2005 9.883 9.951 9.561 9.629 32,104 -0.16(-1.65%)
Sep 13, 2005 9.998 10.01 9.790 9.790 67,232 -0.34(-3.39%)
Sep 12, 2005 10.01 10.21 9.919 10.13 37,444 +0.20(+1.98%)
Sep 09, 2005 9.904 9.969 9.858 9.937 37,082 +0.11(+1.09%)
Sep 08, 2005 10.00 10.00 9.793 9.829 22,196 -0.29(-2.83%)
Sep 07, 2005 10.12 10.16 9.922 10.12 26,462 +0.03(+0.25%)
Sep 06, 2005 9.940 10.10 9.815 10.09 24,714 +0.20(+2.03%)
Sep 02, 2005 10.01 10.16 9.822 9.890 52,299 -0.08(-0.79%)
Sep 01, 2005 9.915 10.08 9.865 9.969 43,449 +0.03(+0.29%)
Aug 31, 2005 9.940 9.940 9.446 9.940 92,460 +0.39(+4.13%)
Aug 30, 2005 9.381 9.553 9.371 9.546 14,248 +0.01(+0.11%)
Aug 29, 2005 9.170 9.543 9.170 9.535 59,214 +0.31(+3.38%)
Aug 26, 2005 9.224 9.715 9.174 9.224 122,781 -0.54(-5.54%)
Aug 25, 2005 9.607 9.940 9.607 9.765 29,806 +0.03(+0.33%)
Aug 24, 2005 9.765 9.972 9.643 9.732 19,201 +0.02(+0.22%)
Aug 23, 2005 9.872 9.883 9.664 9.711 20,270 -0.24(-2.41%)
Aug 22, 2005 9.869 9.958 9.564 9.951 69,272 +0.15(+1.57%)
Aug 19, 2005 9.528 9.847 9.528 9.797 33,718 +0.21(+2.24%)
Aug 18, 2005 9.994 9.994 9.507 9.582 48,120 -0.46(-4.60%)
Aug 17, 2005 9.869 10.18 9.851 10.04 51,562 +0.11(+1.15%)
Aug 16, 2005 9.740 10.02 9.729 9.929 143,046 +0.10(+0.98%)
Aug 15, 2005 9.654 9.965 9.378 9.833 73,951 +0.46(+4.93%)
Aug 12, 2005 9.725 9.725 9.349 9.371 56,799 -0.41(-4.21%)
Aug 11, 2005 9.192 9.783 9.192 9.783 125,667 +0.47(+5.04%)
Aug 10, 2005 9.747 10.01 9.166 9.313 59,898 -0.38(-3.95%)
Aug 09, 2005 9.754 9.793 9.639 9.697 30,756 -0.01(-0.07%)
Aug 08, 2005 9.543 9.922 9.543 9.704 56,227 +0.05(+0.52%)
Aug 05, 2005 10.03 10.03 9.457 9.654 93,340 -0.29(-2.95%)
Aug 04, 2005 10.03 10.09 9.829 9.947 96,271 -0.09(-0.86%)
Aug 03, 2005 10.17 10.17 10.03 10.03 86,553 -0.05(-0.53%)
Aug 02, 2005 9.962 10.14 9.879 10.09 118,353 +0.21(+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.