Skip to main content

Simmons First Natl (NQ: SFNC )

16.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 17.63 17.84 17.49 17.69 211,906 -0.02(-0.11%)
Mar 30, 2016 17.91 18.02 17.61 17.71 259,033 -0.05(-0.31%)
Mar 29, 2016 17.43 17.79 17.24 17.77 273,309 +0.26(+1.50%)
Mar 28, 2016 17.27 17.67 17.27 17.51 294,955 +0.22(+1.25%)
Mar 24, 2016 17.20 17.29 17.29 17.29 156,393 -0.04(-0.20%)
Mar 23, 2016 17.55 17.62 17.32 17.33 254,254 -0.23(-1.32%)
Mar 22, 2016 17.64 17.95 17.35 17.56 172,968 -0.19(-1.08%)
Mar 21, 2016 17.79 18.06 17.60 17.75 343,276 -0.12(-0.66%)
Mar 18, 2016 17.84 18.04 17.59 17.87 574,683 +0.15(+0.86%)
Mar 17, 2016 17.09 17.77 17.01 17.71 337,770 +0.59(+3.44%)
Mar 16, 2016 17.31 17.55 16.95 17.13 167,282 -0.27(-1.58%)
Mar 15, 2016 17.53 18.06 17.33 17.40 308,676 -0.27(-1.53%)
Mar 14, 2016 17.35 17.69 17.24 17.67 221,027 +0.11(+0.60%)
Mar 11, 2016 17.22 17.59 17.20 17.56 216,643 +0.33(+1.94%)
Mar 10, 2016 17.13 17.50 16.84 17.23 206,001 +0.14(+0.80%)
Mar 09, 2016 17.44 17.53 16.99 17.09 189,431 -0.26(-1.51%)
Mar 08, 2016 17.49 17.59 17.27 17.36 226,794 -0.23(-1.31%)
Mar 07, 2016 17.26 17.59 17.26 17.59 310,866 +0.23(+1.30%)
Mar 04, 2016 17.33 17.52 17.02 17.36 217,749 +0.09(+0.54%)
Mar 03, 2016 17.02 17.27 16.93 17.27 181,248 +0.25(+1.47%)
Mar 02, 2016 16.84 17.34 16.64 17.02 253,419 +0.12(+0.72%)
Mar 01, 2016 16.22 16.91 16.20 16.90 252,989 +0.81(+5.05%)
Feb 29, 2016 16.73 17.09 16.02 16.08 632,269 -0.79(-4.70%)
Feb 26, 2016 16.34 17.02 16.27 16.88 394,308 +0.61(+3.77%)
Feb 25, 2016 16.09 16.92 15.95 16.26 121,102 +0.18(+1.14%)
Feb 24, 2016 15.85 16.16 15.48 16.08 165,915 +0.04(+0.27%)
Feb 23, 2016 16.20 16.39 15.88 16.04 214,291 -0.18(-1.13%)
Feb 22, 2016 16.43 16.43 15.74 16.22 183,484 -0.04(-0.26%)
Feb 19, 2016 15.99 16.49 15.55 16.26 191,375 +0.23(+1.44%)
Feb 18, 2016 16.36 16.42 15.94 16.03 189,264 -0.28(-1.70%)
Feb 17, 2016 16.42 16.51 16.29 16.31 299,114 -0.00(-0.02%)
Feb 16, 2016 16.35 16.55 16.14 16.31 265,615 +0.28(+1.75%)
Feb 12, 2016 15.74 16.03 16.03 16.03 253,801 +0.59(+3.82%)
Feb 11, 2016 15.32 15.56 14.95 15.44 242,145 -0.26(-1.67%)
Feb 10, 2016 16.09 16.29 15.70 15.70 161,093 -0.29(-1.81%)
Feb 09, 2016 15.58 16.07 15.56 15.99 286,823 +0.16(+0.99%)
Feb 08, 2016 15.81 15.93 15.45 15.84 353,736 -0.14(-0.88%)
Feb 05, 2016 16.47 16.61 15.95 15.98 392,180 -0.50(-3.03%)
Feb 04, 2016 16.53 16.87 16.33 16.48 144,315 -0.08(-0.50%)
Feb 03, 2016 16.79 16.79 16.33 16.56 281,550 -0.16(-0.96%)
Feb 02, 2016 16.83 16.85 16.54 16.72 212,327 -0.33(-1.95%)
Feb 01, 2016 17.20 17.21 16.87 17.05 249,122 -0.25(-1.44%)
Jan 29, 2016 16.86 17.30 16.69 17.30 592,214 +0.52(+3.12%)
Jan 28, 2016 16.81 17.13 16.74 16.78 339,711 +0.27(+1.66%)
Jan 27, 2016 16.12 16.66 15.98 16.50 523,980 +0.31(+1.93%)
Jan 26, 2016 15.66 16.35 15.65 16.19 585,655 +0.55(+3.52%)
Jan 25, 2016 16.38 16.39 15.53 15.64 669,589 -0.84(-5.09%)
Jan 22, 2016 17.31 17.31 16.34 16.48 805,389 -0.75(-4.33%)
Jan 21, 2016 18.25 18.74 17.16 17.23 415,624 -1.08(-5.89%)
Jan 20, 2016 18.04 18.47 17.75 18.30 326,115 -0.05(-0.30%)
Jan 19, 2016 18.60 18.73 18.16 18.36 294,642 -0.05(-0.30%)
Jan 15, 2016 18.16 18.41 18.41 18.41 337,547 -0.27(-1.42%)
Jan 14, 2016 18.56 18.89 18.25 18.68 283,537 +0.18(+0.99%)
Jan 13, 2016 19.23 19.23 18.30 18.50 244,927 -0.64(-3.33%)
Jan 12, 2016 19.42 19.42 18.76 19.13 314,418 -0.12(-0.63%)
Jan 11, 2016 19.40 19.64 19.14 19.25 304,489 -0.02(-0.10%)
Jan 08, 2016 19.82 19.83 19.22 19.27 318,506 -0.45(-2.28%)
Jan 07, 2016 19.64 19.87 19.62 19.72 415,649 -0.28(-1.39%)
Jan 06, 2016 19.52 20.09 19.52 20.00 345,991 +0.19(+0.95%)
Jan 05, 2016 19.63 19.98 19.45 19.81 254,177 +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.