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

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
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 (%)
Dec 31, 2004 9.913 9.913 9.555 9.601 41,609 -0.18(-1.86%)
Dec 30, 2004 9.784 9.897 9.734 9.784 40,403 -0.09(-0.87%)
Dec 29, 2004 9.721 9.926 9.648 9.870 35,880 -0.07(-0.70%)
Dec 28, 2004 9.920 9.940 9.618 9.940 56,986 +0.13(+1.28%)
Dec 27, 2004 9.863 9.933 9.684 9.814 64,524 +0.16(+1.61%)
Dec 23, 2004 9.485 9.771 9.485 9.658 60,604 +0.01(+0.14%)
Dec 22, 2004 9.737 9.893 9.641 9.645 47,036 -0.28(-2.84%)
Dec 21, 2004 9.724 9.950 9.406 9.926 77,489 +0.39(+4.10%)
Dec 20, 2004 9.618 9.618 9.416 9.535 52,765 -0.05(-0.48%)
Dec 17, 2004 9.528 9.820 9.528 9.582 39,197 -0.09(-0.96%)
Dec 16, 2004 9.857 9.946 9.621 9.674 33,468 -0.27(-2.70%)
Dec 15, 2004 9.950 9.966 9.768 9.943 62,715 +0.01(+0.10%)
Dec 14, 2004 9.794 9.950 9.704 9.933 21,106 +0.14(+1.42%)
Dec 13, 2004 9.591 9.794 9.452 9.794 43,719 +0.26(+2.71%)
Dec 10, 2004 9.237 9.694 9.237 9.535 53,368 +0.01(+0.10%)
Dec 09, 2004 9.545 9.545 9.190 9.525 13,266 -0.11(-1.14%)
Dec 08, 2004 9.031 9.635 9.031 9.635 32,865 +0.48(+5.25%)
Dec 07, 2004 9.880 9.880 9.091 9.154 37,689 -0.55(-5.71%)
Dec 06, 2004 9.635 9.830 9.631 9.708 35,277 -0.13(-1.28%)
Dec 03, 2004 9.684 9.900 9.678 9.834 41,910 +0.01(+0.14%)
Dec 02, 2004 9.701 9.950 9.701 9.820 41,006 -0.13(-1.30%)
Dec 01, 2004 9.701 9.950 9.588 9.950 116,687 +0.35(+3.66%)
Nov 30, 2004 9.452 9.664 9.336 9.598 89,248 +0.08(+0.84%)
Nov 29, 2004 9.121 9.519 9.121 9.519 21,407 +0.29(+3.09%)
Nov 26, 2004 9.227 9.243 9.227 9.233 5,125 -0.00(-0.04%)
Nov 24, 2004 9.200 9.283 9.154 9.237 22,915 +0.02(+0.18%)
Nov 23, 2004 9.286 9.286 9.107 9.220 33,769 -0.07(-0.71%)
Nov 22, 2004 9.014 9.286 8.958 9.286 38,895 +0.44(+4.99%)
Nov 19, 2004 8.981 9.124 8.845 8.845 29,850 -0.25(-2.74%)
Nov 18, 2004 9.170 9.220 9.091 9.094 8,442 -0.11(-1.22%)
Nov 17, 2004 9.097 9.220 9.091 9.207 24,121 +0.12(+1.31%)
Nov 16, 2004 9.220 9.306 9.087 9.087 15,377 -0.13(-1.44%)
Nov 15, 2004 9.220 9.512 9.187 9.220 39,498 -0.07(-0.79%)
Nov 12, 2004 9.276 9.293 9.154 9.293 22,312 -0.08(-0.81%)
Nov 11, 2004 9.286 9.515 9.210 9.369 39,498 +0.08(+0.89%)
Nov 10, 2004 9.137 9.386 9.137 9.286 25,930 -0.01(-0.14%)
Nov 09, 2004 9.306 9.336 9.004 9.300 13,869 +0.11(+1.19%)
Nov 08, 2004 9.067 9.270 9.067 9.190 15,075 -0.12(-1.29%)
Nov 05, 2004 9.223 9.399 9.223 9.310 47,941 +0.01(+0.08%)
Nov 04, 2004 9.150 9.306 9.150 9.303 31,960 +0.12(+1.34%)
Nov 03, 2004 8.958 9.187 8.948 9.180 29,247 +0.31(+3.44%)
Nov 02, 2004 8.935 8.935 8.633 8.875 13,869 -0.02(-0.19%)
Nov 01, 2004 8.882 8.925 8.739 8.892 29,247 -0.05(-0.52%)
Oct 29, 2004 9.270 9.276 8.938 8.938 36,785 -0.32(-3.44%)
Oct 28, 2004 9.238 9.286 9.167 9.257 33,769 -0.03(-0.32%)
Oct 27, 2004 8.945 9.288 8.945 9.286 50,353 +0.22(+2.41%)
Oct 26, 2004 8.815 9.067 8.610 9.067 29,548 +0.28(+3.13%)
Oct 25, 2004 8.630 8.802 8.494 8.792 101,309 +0.03(+0.30%)
Oct 22, 2004 9.077 9.077 8.762 8.766 23,518 -0.30(-3.29%)
Oct 21, 2004 8.925 9.071 8.719 9.064 20,201 +0.22(+2.47%)
Oct 20, 2004 8.580 8.845 8.424 8.845 21,709 +0.16(+1.79%)
Oct 19, 2004 8.960 9.077 8.666 8.689 13,266 -0.31(-3.43%)
Oct 18, 2004 8.961 8.998 8.799 8.998 15,377 +0.11(+1.19%)
Oct 15, 2004 8.812 8.951 8.683 8.892 26,835 +0.16(+1.82%)
Oct 14, 2004 8.794 8.892 8.557 8.733 30,453 +0.01(+0.11%)
Oct 13, 2004 9.064 9.081 8.723 8.723 33,769 -0.31(-3.42%)
Oct 12, 2004 8.971 9.051 8.882 9.031 26,231 +0.08(+0.89%)
Oct 11, 2004 8.875 8.955 8.799 8.951 9,045 +0.17(+1.89%)
Oct 08, 2004 8.870 8.918 8.786 8.786 24,121 -0.17(-1.89%)
Oct 07, 2004 9.004 9.004 8.872 8.955 23,216 -0.12(-1.35%)
Oct 06, 2004 8.971 9.077 8.859 9.077 32,262 +0.12(+1.33%)
Oct 05, 2004 8.968 8.971 8.922 8.958 11,156 +0.05(+0.52%)
Oct 04, 2004 8.756 9.054 8.756 8.912 59,398 +0.06(+0.66%)
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.