Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 17.59 17.81 17.46 17.66 212,363 -0.02(-0.11%)
Mar 30, 2016 17.88 17.98 17.57 17.68 259,591 -0.05(-0.31%)
Mar 29, 2016 17.39 17.75 17.21 17.73 273,899 +0.26(+1.50%)
Mar 28, 2016 17.24 17.63 17.24 17.47 295,591 +0.22(+1.25%)
Mar 24, 2016 17.16 17.25 17.25 17.25 156,731 -0.04(-0.20%)
Mar 23, 2016 17.51 17.58 17.28 17.29 254,803 -0.23(-1.32%)
Mar 22, 2016 17.60 17.91 17.32 17.52 173,341 -0.19(-1.08%)
Mar 21, 2016 17.75 18.02 17.56 17.71 344,017 -0.12(-0.66%)
Mar 18, 2016 17.80 18.00 17.55 17.83 575,923 +0.15(+0.86%)
Mar 17, 2016 17.05 17.73 16.97 17.68 338,498 +0.59(+3.44%)
Mar 16, 2016 17.27 17.51 16.92 17.09 167,643 -0.27(-1.58%)
Mar 15, 2016 17.49 18.02 17.29 17.36 309,342 -0.27(-1.53%)
Mar 14, 2016 17.31 17.66 17.20 17.63 221,504 +0.11(+0.60%)
Mar 11, 2016 17.18 17.55 17.17 17.53 217,111 +0.33(+1.94%)
Mar 10, 2016 17.09 17.46 16.80 17.19 206,445 +0.14(+0.80%)
Mar 09, 2016 17.40 17.49 16.95 17.06 189,840 -0.26(-1.51%)
Mar 08, 2016 17.45 17.55 17.23 17.32 227,284 -0.23(-1.31%)
Mar 07, 2016 17.23 17.55 17.23 17.55 311,537 +0.23(+1.30%)
Mar 04, 2016 17.30 17.49 16.98 17.32 218,218 +0.09(+0.54%)
Mar 03, 2016 16.98 17.23 16.89 17.23 181,639 +0.25(+1.47%)
Mar 02, 2016 16.80 17.31 16.61 16.98 253,966 +0.12(+0.72%)
Mar 01, 2016 16.18 16.88 16.17 16.86 253,535 +0.81(+5.05%)
Feb 29, 2016 16.70 17.06 15.99 16.05 633,633 -0.79(-4.70%)
Feb 26, 2016 16.31 16.99 16.23 16.84 395,159 +0.61(+3.77%)
Feb 25, 2016 16.05 16.89 15.92 16.23 121,363 +0.18(+1.14%)
Feb 24, 2016 15.82 16.12 15.45 16.04 166,273 +0.04(+0.27%)
Feb 23, 2016 16.16 16.36 15.84 16.00 214,753 -0.18(-1.13%)
Feb 22, 2016 16.40 16.40 15.71 16.18 183,880 -0.04(-0.26%)
Feb 19, 2016 15.96 16.45 15.51 16.23 191,788 +0.23(+1.44%)
Feb 18, 2016 16.33 16.38 15.91 16.00 189,673 -0.28(-1.70%)
Feb 17, 2016 16.39 16.47 16.25 16.27 299,759 -0.00(-0.02%)
Feb 16, 2016 16.32 16.52 16.11 16.28 266,188 +0.28(+1.75%)
Feb 12, 2016 15.71 16.00 16.00 16.00 254,348 +0.59(+3.82%)
Feb 11, 2016 15.29 15.53 14.92 15.41 242,668 -0.26(-1.67%)
Feb 10, 2016 16.06 16.26 15.66 15.67 161,440 -0.29(-1.81%)
Feb 09, 2016 15.55 16.03 15.53 15.96 287,442 +0.16(+0.99%)
Feb 08, 2016 15.78 15.90 15.41 15.80 354,499 -0.14(-0.88%)
Feb 05, 2016 16.43 16.57 15.92 15.94 393,026 -0.50(-3.03%)
Feb 04, 2016 16.49 16.83 16.30 16.44 144,627 -0.08(-0.50%)
Feb 03, 2016 16.75 16.75 16.29 16.52 282,157 -0.16(-0.96%)
Feb 02, 2016 16.80 16.82 16.51 16.68 212,785 -0.33(-1.95%)
Feb 01, 2016 17.17 17.17 16.84 17.01 249,659 -0.25(-1.44%)
Jan 29, 2016 16.82 17.26 16.65 17.26 593,492 +0.52(+3.12%)
Jan 28, 2016 16.78 17.09 16.71 16.74 340,444 +0.27(+1.66%)
Jan 27, 2016 16.08 16.63 15.95 16.47 525,110 +0.31(+1.93%)
Jan 26, 2016 15.62 16.31 15.61 16.16 586,919 +0.55(+3.52%)
Jan 25, 2016 16.34 16.35 15.50 15.61 671,033 -0.84(-5.09%)
Jan 22, 2016 17.28 17.28 16.31 16.45 807,127 -0.74(-4.33%)
Jan 21, 2016 18.21 18.70 17.12 17.19 416,520 -1.08(-5.89%)
Jan 20, 2016 18.00 18.43 17.71 18.27 326,818 -0.05(-0.30%)
Jan 19, 2016 18.56 18.69 18.12 18.32 295,278 -0.05(-0.30%)
Jan 15, 2016 18.13 18.37 18.37 18.37 338,276 -0.26(-1.42%)
Jan 14, 2016 18.52 18.85 18.21 18.64 284,149 +0.18(+0.99%)
Jan 13, 2016 19.19 19.19 18.26 18.46 245,455 -0.64(-3.33%)
Jan 12, 2016 19.38 19.38 18.72 19.09 315,097 -0.12(-0.63%)
Jan 11, 2016 19.36 19.60 19.10 19.21 305,146 -0.02(-0.10%)
Jan 08, 2016 19.77 19.79 19.18 19.23 319,193 -0.45(-2.28%)
Jan 07, 2016 19.60 19.83 19.58 19.68 416,546 -0.28(-1.39%)
Jan 06, 2016 19.47 20.04 19.47 19.96 346,738 +0.19(+0.95%)
Jan 05, 2016 19.59 19.94 19.41 19.77 254,725 +0.26(+1.34%)
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.