Skip to main content

Simmons First Natl (NQ: SFNC )

16.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.50 20.89 19.80 19.99 418,893 -0.43(-2.13%)
Oct 29, 2015 20.75 20.95 20.42 20.43 403,360 -0.43(-2.08%)
Oct 28, 2015 20.17 20.93 20.17 20.86 577,046 +0.81(+4.04%)
Oct 27, 2015 20.22 20.52 19.88 20.05 425,949 -0.32(-1.56%)
Oct 26, 2015 20.31 20.56 19.54 20.37 290,243 +0.03(+0.15%)
Oct 23, 2015 20.09 20.34 19.71 20.34 782,573 +0.17(+0.83%)
Oct 22, 2015 18.83 20.46 18.57 20.17 1,341,276 +1.57(+8.45%)
Oct 21, 2015 19.11 19.18 18.58 18.60 274,086 -0.40(-2.08%)
Oct 20, 2015 18.72 19.05 18.72 19.00 296,585 +0.26(+1.41%)
Oct 19, 2015 18.61 18.84 18.58 18.73 239,237 +0.09(+0.46%)
Oct 16, 2015 18.72 18.72 18.36 18.65 144,859 -0.04(-0.23%)
Oct 15, 2015 18.07 18.69 18.02 18.69 252,486 +0.59(+3.24%)
Oct 14, 2015 18.61 18.90 17.96 18.10 290,439 -0.49(-2.65%)
Oct 13, 2015 18.79 18.91 18.52 18.60 297,113 -0.19(-0.99%)
Oct 12, 2015 18.66 18.88 18.61 18.78 196,914 +0.18(+0.96%)
Oct 09, 2015 18.81 18.81 18.48 18.61 269,245 -0.13(-0.68%)
Oct 08, 2015 18.75 18.81 18.32 18.73 457,885 -0.15(-0.80%)
Oct 07, 2015 18.40 18.90 18.26 18.88 418,633 +0.49(+2.66%)
Oct 06, 2015 18.40 18.53 18.17 18.40 223,654 +0.02(+0.08%)
Oct 05, 2015 18.25 18.56 18.25 18.38 323,564 +0.33(+1.83%)
Oct 02, 2015 18.31 18.31 17.65 18.05 419,161 -0.38(-2.08%)
Oct 01, 2015 18.74 18.74 18.12 18.43 361,723 -0.16(-0.86%)
Sep 30, 2015 18.44 18.62 18.30 18.59 453,544 +0.36(+2.00%)
Sep 29, 2015 18.36 18.52 18.05 18.23 331,089 -0.08(-0.42%)
Sep 28, 2015 18.22 18.48 18.09 18.31 290,893 +0.02(+0.09%)
Sep 25, 2015 18.17 18.50 18.08 18.29 320,932 +0.33(+1.81%)
Sep 24, 2015 17.69 18.02 17.24 17.96 662,621 +0.19(+1.07%)
Sep 23, 2015 17.84 18.06 17.67 17.77 459,225 -0.02(-0.09%)
Sep 22, 2015 17.73 18.01 17.64 17.79 337,603 -0.14(-0.80%)
Sep 21, 2015 17.92 18.18 17.60 17.93 521,288 +0.04(+0.22%)
Sep 18, 2015 17.90 18.25 17.07 17.90 5,250,052 -0.30(-1.64%)
Sep 17, 2015 18.57 18.96 18.09 18.19 601,471 -0.43(-2.31%)
Sep 16, 2015 18.71 18.72 18.33 18.62 454,985 -0.05(-0.25%)
Sep 15, 2015 18.26 18.78 18.26 18.67 416,862 +0.43(+2.34%)
Sep 14, 2015 18.07 18.48 18.07 18.24 354,062 +0.18(+1.01%)
Sep 11, 2015 18.01 18.40 18.00 18.06 466,827 -0.07(-0.36%)
Sep 10, 2015 17.88 18.28 17.78 18.13 526,587 +0.20(+1.14%)
Sep 09, 2015 17.87 18.05 17.71 17.92 485,652 +0.18(+1.00%)
Sep 08, 2015 16.98 18.12 16.94 17.75 1,286,406 +0.97(+5.80%)
Sep 04, 2015 16.51 16.77 16.77 16.77 192,213 +0.07(+0.44%)
Sep 03, 2015 16.78 16.99 16.63 16.70 219,193 -0.07(-0.39%)
Sep 02, 2015 16.70 16.92 16.49 16.77 210,681 +0.22(+1.33%)
Sep 01, 2015 16.68 16.75 16.36 16.55 320,905 -0.39(-2.30%)
Aug 31, 2015 16.73 16.98 16.21 16.94 437,449 +0.20(+1.18%)
Aug 28, 2015 16.69 16.88 16.69 16.74 323,421 +0.04(+0.23%)
Aug 27, 2015 16.90 17.10 16.50 16.70 392,087 -0.07(-0.39%)
Aug 26, 2015 16.62 16.92 16.39 16.77 257,130 +0.53(+3.28%)
Aug 25, 2015 17.10 17.10 16.22 16.23 234,567 -0.26(-1.59%)
Aug 24, 2015 16.50 17.02 16.05 16.50 372,314 -0.69(-4.02%)
Aug 21, 2015 16.76 17.38 16.76 17.19 360,972 +0.17(+1.00%)
Aug 20, 2015 17.12 17.37 17.01 17.02 361,568 -0.25(-1.47%)
Aug 19, 2015 17.14 17.47 17.07 17.27 189,656 -0.03(-0.18%)
Aug 18, 2015 17.49 17.71 17.10 17.30 135,495 -0.15(-0.84%)
Aug 17, 2015 17.33 17.56 17.31 17.45 209,046 +0.13(+0.74%)
Aug 14, 2015 16.99 17.36 16.97 17.32 256,172 +0.24(+1.40%)
Aug 13, 2015 17.16 17.61 16.87 17.08 172,795 -0.02(-0.09%)
Aug 12, 2015 17.38 17.46 16.91 17.10 161,871 -0.35(-2.01%)
Aug 11, 2015 17.47 17.53 17.23 17.45 153,713 -0.12(-0.66%)
Aug 10, 2015 17.60 17.64 17.47 17.56 211,473 +0.11(+0.64%)
Aug 07, 2015 17.46 17.72 17.28 17.45 138,077 -0.11(-0.64%)
Aug 06, 2015 17.65 17.70 17.45 17.56 196,329 -0.09(-0.50%)
Aug 05, 2015 17.60 17.76 17.57 17.65 212,644 +0.11(+0.64%)
Aug 04, 2015 17.49 17.76 17.49 17.54 107,320 -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.