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

Simmons First Natl (NQ: SFNC )

16.41 +0.15 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 27, 2004 8.956 9.187 8.956 9.087 26,231 -0.10(-1.08%)
Feb 26, 2004 8.898 9.187 8.872 9.187 32,865 +0.11(+1.21%)
Feb 25, 2004 9.048 9.197 8.847 9.077 12,362 +0.16(+1.75%)
Feb 24, 2004 8.756 9.051 8.656 8.922 22,010 +0.14(+1.59%)
Feb 23, 2004 8.759 8.912 8.623 8.782 48,544 +0.14(+1.61%)
Feb 20, 2004 8.766 8.878 8.633 8.643 39,498 -0.12(-1.36%)
Feb 19, 2004 9.107 9.286 8.762 8.762 31,357 -0.38(-4.21%)
Feb 18, 2004 9.187 9.286 9.051 9.147 11,759 -0.13(-1.39%)
Feb 17, 2004 8.772 9.276 8.772 9.276 22,915 +0.41(+4.68%)
Feb 13, 2004 9.028 9.217 8.862 8.862 73,570 -0.17(-1.84%)
Feb 12, 2004 9.452 9.452 9.024 9.028 28,041 -0.42(-4.49%)
Feb 11, 2004 9.283 9.452 9.283 9.452 8,140 +0.08(+0.89%)
Feb 10, 2004 9.190 9.432 9.170 9.369 33,468 +0.17(+1.84%)
Feb 09, 2004 9.353 9.354 9.194 9.200 9,045 -0.17(-1.81%)
Feb 06, 2004 9.283 9.452 9.061 9.370 56,685 +0.17(+1.84%)
Feb 05, 2004 9.276 9.286 8.955 9.200 19,598 +0.25(+2.74%)
Feb 04, 2004 9.018 9.107 8.955 8.955 86,535 -0.13(-1.42%)
Feb 03, 2004 8.961 9.203 8.961 9.084 21,106 +0.10(+1.11%)
Feb 02, 2004 9.008 9.293 8.985 8.985 22,915 -0.02(-0.26%)
Jan 30, 2004 9.024 9.363 9.004 9.008 21,106 -0.05(-0.55%)
Jan 29, 2004 9.545 9.545 8.938 9.058 63,017 +0.03(+0.37%)
Jan 28, 2004 9.456 9.456 8.965 9.024 31,659 -0.32(-3.37%)
Jan 27, 2004 9.548 9.558 9.286 9.339 20,201 -0.03(-0.31%)
Jan 26, 2004 9.227 9.522 9.227 9.368 24,724 -0.09(-0.99%)
Jan 23, 2004 9.214 9.535 9.214 9.462 31,659 +0.09(+0.99%)
Jan 22, 2004 9.300 9.913 9.203 9.369 48,544 -0.58(-5.83%)
Jan 21, 2004 9.950 10.08 9.698 9.950 85,329 +0.07(+0.67%)
Jan 20, 2004 9.562 9.946 9.214 9.883 166,738 +0.70(+7.66%)
Jan 16, 2004 9.708 9.863 9.140 9.180 33,166 -0.51(-5.24%)
Jan 15, 2004 9.890 9.943 9.671 9.688 23,819 -0.15(-1.52%)
Jan 14, 2004 9.777 9.899 9.694 9.837 73,907 +0.06(+0.61%)
Jan 13, 2004 9.452 9.777 9.359 9.777 56,296 +0.31(+3.29%)
Jan 12, 2004 9.067 9.512 9.034 9.465 42,854 +0.34(+3.78%)
Jan 09, 2004 9.625 9.797 9.121 9.121 75,032 -0.65(-6.62%)
Jan 08, 2004 9.452 9.867 9.419 9.767 69,966 +0.32(+3.41%)
Jan 07, 2004 9.449 9.452 9.369 9.445 9,669 -0.01(-0.07%)
Jan 06, 2004 9.240 9.452 9.240 9.452 27,136 +0.14(+1.46%)
Jan 05, 2004 9.121 9.320 9.121 9.316 22,010 +0.16(+1.78%)
Jan 02, 2004 9.436 9.436 9.011 9.154 10,854 +0.01(+0.11%)
Dec 31, 2003 9.655 9.820 9.144 9.144 41,910 -0.43(-4.47%)
Dec 30, 2003 9.419 9.678 9.336 9.572 29,838 -0.01(-0.14%)
Dec 29, 2003 9.087 9.585 9.084 9.585 30,585 +0.76(+8.65%)
Dec 26, 2003 9.048 9.101 8.822 8.822 13,266 -0.29(-3.20%)
Dec 24, 2003 8.965 9.114 8.951 9.114 2,870 +0.25(+2.77%)
Dec 23, 2003 8.935 8.955 8.673 8.868 13,067 -0.07(-0.78%)
Dec 22, 2003 9.114 9.114 8.597 8.938 10,206 -0.01(-0.15%)
Dec 19, 2003 9.067 9.067 8.457 8.951 40,909 +0.05(+0.53%)
Dec 18, 2003 8.792 8.905 8.792 8.905 24,398 +0.09(+1.01%)
Dec 17, 2003 8.747 8.912 8.557 8.815 17,928 +0.00(+0.04%)
Dec 16, 2003 8.520 9.270 8.520 8.812 34,644 +0.28(+3.30%)
Dec 15, 2003 9.300 9.303 8.530 8.530 29,503 -0.77(-8.27%)
Dec 12, 2003 9.054 9.300 8.822 9.300 30,335 +0.25(+2.75%)
Dec 11, 2003 8.477 9.121 8.451 9.051 29,247 +0.57(+6.77%)
Dec 10, 2003 8.656 8.779 8.457 8.477 14,590 -0.18(-2.07%)
Dec 09, 2003 8.734 8.789 8.640 8.656 26,081 -0.05(-0.57%)
Dec 08, 2003 8.611 8.932 8.540 8.706 17,074 +0.19(+2.18%)
Dec 05, 2003 8.520 8.938 8.520 8.520 11,931 +0.00(+0.00%)
Dec 04, 2003 8.769 8.802 8.291 8.520 54,508 +0.10(+1.14%)
Dec 03, 2003 8.958 9.286 8.407 8.424 50,672 -0.66(-7.27%)
Dec 02, 2003 9.286 9.303 8.958 9.084 31,143 -0.20(-2.14%)
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.