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 30, 2005 9.522 9.522 9.091 9.187 99,705 -0.32(-3.35%)
Dec 29, 2005 9.363 9.548 9.346 9.505 63,324 +0.19(+1.99%)
Dec 28, 2005 9.333 9.369 9.286 9.320 11,759 +0.11(+1.15%)
Dec 27, 2005 9.333 9.373 9.200 9.213 53,368 -0.25(-2.63%)
Dec 23, 2005 9.366 9.502 9.366 9.462 27,341 +0.04(+0.46%)
Dec 22, 2005 9.416 9.462 9.203 9.419 42,342 +0.03(+0.35%)
Dec 21, 2005 9.366 9.439 9.263 9.386 23,602 +0.11(+1.18%)
Dec 20, 2005 9.021 9.383 8.991 9.276 95,101 +0.15(+1.67%)
Dec 19, 2005 9.207 9.323 8.995 9.124 47,425 -0.15(-1.61%)
Dec 16, 2005 9.402 9.479 9.203 9.273 244,424 -0.18(-1.86%)
Dec 15, 2005 9.492 9.578 9.240 9.449 51,101 -0.17(-1.76%)
Dec 14, 2005 9.711 9.718 9.525 9.618 21,869 +0.00(+0.00%)
Dec 13, 2005 9.508 9.621 9.508 9.618 45,812 +0.00(+0.03%)
Dec 12, 2005 9.509 9.615 9.432 9.615 13,432 +0.20(+2.15%)
Dec 09, 2005 9.323 9.456 9.303 9.412 9,627 +0.04(+0.42%)
Dec 08, 2005 9.194 9.396 9.190 9.373 29,048 +0.13(+1.44%)
Dec 07, 2005 9.475 9.489 9.167 9.240 82,184 -0.29(-3.06%)
Dec 06, 2005 9.452 9.608 9.399 9.532 45,592 +0.16(+1.66%)
Dec 05, 2005 9.479 9.482 9.286 9.376 48,740 -0.10(-1.05%)
Dec 02, 2005 9.356 9.512 9.356 9.475 10,170 -0.02(-0.24%)
Dec 01, 2005 9.296 9.558 9.137 9.499 44,636 +0.21(+2.21%)
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%)
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.