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

Simmons First Natl (NQ: SFNC )

16.23 -0.43 (-2.58%)
Streaming Delayed Price Updated: 2:21 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 (%)
Mar 31, 2005 8.391 8.407 8.066 8.232 110,952 -0.14(-1.63%)
Mar 30, 2005 7.913 8.368 7.913 8.368 59,335 +0.40(+5.06%)
Mar 29, 2005 7.910 8.242 7.824 7.965 209,430 -0.11(-1.34%)
Mar 28, 2005 7.913 8.092 7.751 8.073 50,066 +0.39(+5.14%)
Mar 24, 2005 7.535 7.830 7.535 7.678 29,970 +0.13(+1.76%)
Mar 23, 2005 7.830 7.927 7.545 7.545 72,626 -0.31(-3.93%)
Mar 22, 2005 7.860 8.092 7.837 7.854 46,433 +0.01(+0.08%)
Mar 21, 2005 7.794 7.877 7.794 7.847 25,725 +0.01(+0.17%)
Mar 18, 2005 8.109 8.109 7.747 7.834 185,444 -0.13(-1.58%)
Mar 17, 2005 8.073 8.073 7.844 7.960 27,833 +0.00(+0.04%)
Mar 16, 2005 7.903 8.119 7.903 7.956 47,956 -0.11(-1.40%)
Mar 15, 2005 8.159 8.175 8.009 8.069 30,326 +0.03(+0.37%)
Mar 14, 2005 8.003 8.092 7.946 8.039 76,262 +0.07(+0.87%)
Mar 11, 2005 8.046 8.122 7.950 7.970 73,404 -0.06(-0.78%)
Mar 10, 2005 8.033 8.086 7.996 8.033 80,881 -0.07(-0.86%)
Mar 09, 2005 8.205 8.325 8.039 8.102 111,368 -0.17(-2.04%)
Mar 08, 2005 8.354 8.434 8.258 8.272 57,252 -0.24(-2.84%)
Mar 07, 2005 8.650 8.660 8.477 8.514 18,271 -0.07(-0.77%)
Mar 04, 2005 8.716 8.736 8.258 8.580 41,910 -0.01(-0.08%)
Mar 03, 2005 8.676 8.709 8.560 8.587 22,538 -0.00(-0.04%)
Mar 02, 2005 8.461 8.633 8.461 8.590 22,945 +0.01(+0.12%)
Mar 01, 2005 8.623 8.626 8.474 8.580 55,545 -0.04(-0.50%)
Feb 28, 2005 8.507 8.623 8.507 8.623 116,668 +0.13(+1.52%)
Feb 25, 2005 8.092 8.494 8.092 8.494 30,625 +0.25(+3.06%)
Feb 24, 2005 8.079 8.242 7.903 8.242 26,231 +0.12(+1.43%)
Feb 23, 2005 8.182 8.215 7.910 8.126 50,250 +0.17(+2.08%)
Feb 22, 2005 8.209 8.228 7.960 7.960 56,941 -0.29(-3.54%)
Feb 18, 2005 8.464 8.464 8.252 8.252 40,288 -0.04(-0.48%)
Feb 17, 2005 8.391 8.636 8.291 8.291 57,806 -0.24(-2.76%)
Feb 16, 2005 8.461 8.587 8.358 8.527 68,531 +0.00(+0.04%)
Feb 15, 2005 8.733 8.796 8.424 8.524 90,250 -0.21(-2.43%)
Feb 14, 2005 8.650 8.789 8.650 8.736 21,621 -0.07(-0.75%)
Feb 11, 2005 8.490 8.802 8.335 8.802 23,283 +0.34(+4.08%)
Feb 10, 2005 8.633 8.673 8.344 8.457 59,278 -0.04(-0.51%)
Feb 09, 2005 8.782 8.968 8.464 8.500 55,433 -0.43(-4.83%)
Feb 08, 2005 8.955 9.018 8.842 8.932 29,322 -0.01(-0.15%)
Feb 07, 2005 8.892 8.978 8.852 8.945 9,950 +0.04(+0.48%)
Feb 04, 2005 8.722 8.902 8.606 8.902 24,772 +0.28(+3.23%)
Feb 03, 2005 8.600 8.676 8.563 8.623 25,628 -0.02(-0.19%)
Feb 02, 2005 8.799 8.805 8.626 8.640 42,631 -0.24(-2.73%)
Feb 01, 2005 8.998 8.998 8.822 8.882 32,823 -0.12(-1.29%)
Jan 31, 2005 8.865 9.014 8.859 8.998 25,616 +0.29(+3.35%)
Jan 28, 2005 8.796 8.905 8.653 8.706 21,754 -0.09(-1.06%)
Jan 27, 2005 8.759 8.885 8.716 8.799 47,096 +0.08(+0.87%)
Jan 26, 2005 8.540 8.723 8.437 8.723 56,284 +0.22(+2.53%)
Jan 25, 2005 8.626 8.636 8.451 8.507 35,892 +0.00(+0.00%)
Jan 24, 2005 8.537 8.537 8.424 8.507 49,593 +0.15(+1.75%)
Jan 21, 2005 8.786 8.786 8.361 8.361 39,055 -0.33(-3.74%)
Jan 20, 2005 8.689 8.746 8.603 8.686 94,546 -0.04(-0.42%)
Jan 19, 2005 8.799 8.855 8.650 8.723 41,781 +0.04(+0.46%)
Jan 18, 2005 8.567 8.796 8.477 8.683 34,779 -0.04(-0.49%)
Jan 14, 2005 8.620 8.739 8.461 8.726 71,462 +0.22(+2.53%)
Jan 13, 2005 8.693 8.789 8.464 8.510 40,083 -0.31(-3.46%)
Jan 12, 2005 8.799 8.918 8.689 8.815 45,703 -0.07(-0.82%)
Jan 11, 2005 8.845 8.988 8.756 8.888 32,090 +0.00(+0.04%)
Jan 10, 2005 8.955 9.058 8.872 8.885 63,062 +0.05(+0.53%)
Jan 07, 2005 9.389 9.456 8.839 8.839 69,897 -0.40(-4.34%)
Jan 06, 2005 9.456 9.509 9.237 9.240 69,783 -0.11(-1.21%)
Jan 05, 2005 9.263 9.489 9.227 9.353 105,751 -0.08(-0.81%)
Jan 04, 2005 9.545 9.545 9.223 9.429 90,729 +0.12(+1.32%)
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.