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

Simmons First Natl (NQ: SFNC )

16.20 -0.46 (-2.76%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 14, 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 (%)
Nov 30, 2005 9.097 9.293 9.038 9.293 118,755 +0.33(+3.66%)
Nov 29, 2005 9.140 9.276 8.789 8.965 102,431 -0.21(-2.31%)
Nov 28, 2005 9.565 9.628 9.130 9.177 76,039 -0.52(-5.37%)
Nov 25, 2005 9.625 9.698 9.625 9.698 603 -0.01(-0.10%)
Nov 23, 2005 9.608 9.751 9.608 9.708 13,945 +0.09(+0.97%)
Nov 22, 2005 9.595 9.664 9.538 9.615 44,751 -0.00(-0.03%)
Nov 21, 2005 9.568 9.668 9.456 9.618 46,542 +0.08(+0.83%)
Nov 18, 2005 9.591 9.591 9.472 9.538 18,691 +0.10(+1.09%)
Nov 17, 2005 9.187 9.436 9.187 9.436 14,671 +0.33(+3.61%)
Nov 16, 2005 9.363 9.363 8.941 9.107 31,743 -0.26(-2.73%)
Nov 15, 2005 9.436 9.558 9.296 9.363 37,192 -0.14(-1.50%)
Nov 14, 2005 9.711 9.714 9.459 9.505 21,401 -0.30(-3.04%)
Nov 11, 2005 9.711 9.807 9.708 9.804 16,824 +0.02(+0.17%)
Nov 10, 2005 9.436 9.936 9.389 9.787 175,721 +0.30(+3.15%)
Nov 09, 2005 9.535 9.615 9.462 9.489 39,269 -0.02(-0.17%)
Nov 08, 2005 9.402 9.505 9.349 9.505 20,071 -0.03(-0.31%)
Nov 07, 2005 9.505 9.535 9.399 9.535 20,114 +0.12(+1.30%)
Nov 04, 2005 9.591 9.591 9.247 9.412 35,283 -0.07(-0.70%)
Nov 03, 2005 9.615 9.618 9.449 9.479 46,819 -0.12(-1.24%)
Nov 02, 2005 9.230 9.598 9.227 9.598 57,526 +0.32(+3.43%)
Nov 01, 2005 9.240 9.280 9.121 9.280 29,880 -0.07(-0.78%)
Oct 31, 2005 9.283 9.369 9.237 9.353 104,113 +0.10(+1.08%)
Oct 28, 2005 8.998 9.257 8.955 9.253 46,934 +0.36(+4.10%)
Oct 27, 2005 8.922 9.064 8.862 8.888 47,992 -0.13(-1.40%)
Oct 26, 2005 9.067 9.230 8.981 9.014 17,843 -0.06(-0.62%)
Oct 25, 2005 9.286 9.286 8.975 9.071 33,616 -0.23(-2.50%)
Oct 24, 2005 9.280 9.313 9.192 9.303 107,738 +0.02(+0.25%)
Oct 21, 2005 8.968 9.283 8.968 9.280 48,987 +0.21(+2.30%)
Oct 20, 2005 9.157 9.263 9.001 9.071 23,804 -0.15(-1.58%)
Oct 19, 2005 8.789 9.220 8.650 9.217 39,929 +0.37(+4.20%)
Oct 18, 2005 9.127 9.127 8.792 8.845 33,836 -0.23(-2.52%)
Oct 17, 2005 9.266 9.266 8.875 9.074 51,378 -0.19(-2.04%)
Oct 14, 2005 9.144 9.266 9.107 9.263 31,517 +0.25(+2.72%)
Oct 13, 2005 8.958 9.081 8.835 9.018 25,025 +0.01(+0.15%)
Oct 12, 2005 8.845 9.087 8.796 9.004 72,517 +0.08(+0.85%)
Oct 11, 2005 8.995 9.054 8.825 8.928 63,490 +0.02(+0.22%)
Oct 10, 2005 9.124 9.127 8.885 8.908 29,425 -0.22(-2.36%)
Oct 07, 2005 9.121 9.203 8.968 9.124 20,623 +0.09(+1.03%)
Oct 06, 2005 8.878 9.124 8.835 9.031 91,489 +0.21(+2.41%)
Oct 05, 2005 9.217 9.217 8.819 8.819 52,515 -0.49(-5.31%)
Oct 04, 2005 9.441 9.605 9.313 9.313 51,592 -0.15(-1.61%)
Oct 03, 2005 9.505 9.522 9.356 9.465 38,940 +0.01(+0.07%)
Sep 30, 2005 9.402 9.482 9.356 9.459 44,000 +0.12(+1.31%)
Sep 29, 2005 9.154 9.336 8.925 9.336 74,338 +0.42(+4.72%)
Sep 28, 2005 9.323 9.323 8.839 8.915 65,245 -0.41(-4.41%)
Sep 27, 2005 9.320 9.406 9.167 9.326 85,709 -0.09(-0.95%)
Sep 26, 2005 9.436 9.535 9.296 9.416 51,360 -0.02(-0.21%)
Sep 23, 2005 9.436 9.446 9.323 9.436 30,534 +0.07(+0.71%)
Sep 22, 2005 9.369 9.402 9.034 9.369 115,963 +0.21(+2.28%)
Sep 21, 2005 9.220 9.240 8.859 9.160 225,344 -0.13(-1.36%)
Sep 20, 2005 9.217 9.409 9.124 9.286 148,864 +0.09(+1.01%)
Sep 19, 2005 9.187 9.313 8.998 9.194 204,754 -0.06(-0.61%)
Sep 16, 2005 8.941 9.266 8.878 9.250 327,848 +0.39(+4.46%)
Sep 15, 2005 8.991 8.991 8.759 8.855 21,238 -0.06(-0.67%)
Sep 14, 2005 9.150 9.213 8.852 8.915 34,674 -0.15(-1.65%)
Sep 13, 2005 9.257 9.266 9.064 9.064 72,614 -0.32(-3.39%)
Sep 12, 2005 9.270 9.449 9.184 9.383 40,442 +0.18(+1.98%)
Sep 09, 2005 9.170 9.230 9.127 9.200 40,050 +0.10(+1.09%)
Sep 08, 2005 9.260 9.260 9.067 9.101 23,973 -0.27(-2.83%)
Sep 07, 2005 9.366 9.402 9.187 9.366 28,580 +0.02(+0.25%)
Sep 06, 2005 9.203 9.353 9.087 9.343 26,693 +0.19(+2.03%)
Sep 02, 2005 9.266 9.402 9.094 9.157 56,486 -0.07(-0.79%)
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.