Skip to main content

Simmons First Natl (NQ: SFNC )

16.26 -0.40 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.55 20.94 19.85 20.04 417,992 -0.44(-2.13%)
Oct 29, 2015 20.80 20.99 20.46 20.47 402,491 -0.44(-2.08%)
Oct 28, 2015 20.22 20.98 20.22 20.91 575,804 +0.81(+4.04%)
Oct 27, 2015 20.26 20.57 19.92 20.10 425,032 -0.32(-1.56%)
Oct 26, 2015 20.35 20.60 19.58 20.41 289,619 +0.03(+0.15%)
Oct 23, 2015 20.14 20.38 19.75 20.38 780,889 +0.17(+0.83%)
Oct 22, 2015 18.87 20.51 18.61 20.22 1,338,389 +1.57(+8.45%)
Oct 21, 2015 19.15 19.22 18.62 18.64 273,496 -0.40(-2.08%)
Oct 20, 2015 18.76 19.09 18.76 19.04 295,946 +0.26(+1.41%)
Oct 19, 2015 18.65 18.88 18.62 18.77 238,722 +0.09(+0.46%)
Oct 16, 2015 18.76 18.76 18.40 18.69 144,547 -0.04(-0.23%)
Oct 15, 2015 18.11 18.73 18.05 18.73 251,943 +0.59(+3.24%)
Oct 14, 2015 18.65 18.94 18.00 18.14 289,814 -0.49(-2.65%)
Oct 13, 2015 18.83 18.95 18.56 18.64 296,474 -0.19(-0.99%)
Oct 12, 2015 18.70 18.93 18.65 18.82 196,491 +0.18(+0.96%)
Oct 09, 2015 18.86 18.86 18.52 18.65 268,665 -0.13(-0.68%)
Oct 08, 2015 18.79 18.85 18.36 18.77 456,899 -0.15(-0.80%)
Oct 07, 2015 18.44 18.94 18.30 18.93 417,732 +0.49(+2.66%)
Oct 06, 2015 18.44 18.57 18.21 18.44 223,172 +0.02(+0.08%)
Oct 05, 2015 18.29 18.60 18.29 18.42 322,867 +0.33(+1.83%)
Oct 02, 2015 18.35 18.35 17.69 18.09 418,259 -0.38(-2.08%)
Oct 01, 2015 18.78 18.78 18.16 18.47 360,944 -0.16(-0.85%)
Sep 30, 2015 18.48 18.66 18.34 18.63 452,568 +0.37(+2.00%)
Sep 29, 2015 18.40 18.56 18.09 18.27 330,376 -0.08(-0.42%)
Sep 28, 2015 18.26 18.52 18.13 18.35 290,267 +0.02(+0.09%)
Sep 25, 2015 18.21 18.54 18.12 18.33 320,241 +0.33(+1.81%)
Sep 24, 2015 17.73 18.06 17.27 18.00 661,195 +0.19(+1.07%)
Sep 23, 2015 17.88 18.10 17.71 17.81 458,237 -0.02(-0.09%)
Sep 22, 2015 17.77 18.05 17.67 17.83 336,876 -0.14(-0.80%)
Sep 21, 2015 17.96 18.22 17.64 17.97 520,166 +0.04(+0.22%)
Sep 18, 2015 17.94 18.29 17.11 17.93 5,238,750 -0.30(-1.64%)
Sep 17, 2015 18.61 19.00 18.13 18.23 600,176 -0.43(-2.31%)
Sep 16, 2015 18.75 18.76 18.37 18.66 454,005 -0.05(-0.25%)
Sep 15, 2015 18.30 18.82 18.30 18.71 415,965 +0.43(+2.34%)
Sep 14, 2015 18.11 18.52 18.11 18.28 353,300 +0.18(+1.01%)
Sep 11, 2015 18.05 18.44 18.04 18.10 465,822 -0.07(-0.36%)
Sep 10, 2015 17.92 18.32 17.82 18.17 525,453 +0.21(+1.14%)
Sep 09, 2015 17.91 18.09 17.75 17.96 484,607 +0.18(+1.00%)
Sep 08, 2015 17.02 18.16 16.98 17.78 1,283,636 +0.97(+5.80%)
Sep 04, 2015 16.55 16.81 16.81 16.81 191,799 +0.07(+0.44%)
Sep 03, 2015 16.82 17.03 16.66 16.74 218,721 -0.07(-0.39%)
Sep 02, 2015 16.74 16.96 16.53 16.80 210,227 +0.22(+1.33%)
Sep 01, 2015 16.71 16.78 16.40 16.58 320,215 -0.39(-2.30%)
Aug 31, 2015 16.77 17.02 16.25 16.97 436,507 +0.20(+1.18%)
Aug 28, 2015 16.73 16.92 16.73 16.77 322,725 +0.04(+0.23%)
Aug 27, 2015 16.93 17.13 16.54 16.74 391,243 -0.07(-0.39%)
Aug 26, 2015 16.65 16.96 16.43 16.80 256,577 +0.53(+3.28%)
Aug 25, 2015 17.13 17.13 16.26 16.27 234,062 -0.26(-1.59%)
Aug 24, 2015 16.54 17.06 16.09 16.53 371,512 -0.69(-4.02%)
Aug 21, 2015 16.80 17.41 16.80 17.22 360,195 +0.17(+1.00%)
Aug 20, 2015 17.16 17.41 17.05 17.05 360,790 -0.26(-1.48%)
Aug 19, 2015 17.18 17.51 17.10 17.31 189,248 -0.03(-0.18%)
Aug 18, 2015 17.53 17.75 17.14 17.34 135,203 -0.15(-0.84%)
Aug 17, 2015 17.37 17.60 17.35 17.49 208,596 +0.13(+0.74%)
Aug 14, 2015 17.02 17.40 17.01 17.36 255,621 +0.24(+1.40%)
Aug 13, 2015 17.20 17.64 16.90 17.12 172,423 -0.02(-0.09%)
Aug 12, 2015 17.41 17.49 16.94 17.13 161,522 -0.35(-2.01%)
Aug 11, 2015 17.51 17.56 17.27 17.49 153,382 -0.12(-0.66%)
Aug 10, 2015 17.63 17.68 17.51 17.60 211,018 +0.11(+0.64%)
Aug 07, 2015 17.50 17.76 17.31 17.49 137,780 -0.11(-0.64%)
Aug 06, 2015 17.68 17.74 17.49 17.60 195,907 -0.09(-0.50%)
Aug 05, 2015 17.64 17.80 17.61 17.69 212,186 +0.11(+0.64%)
Aug 04, 2015 17.53 17.80 17.53 17.58 107,089 -0.01(-0.04%)
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.