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

Simmons First Natl (NQ: SFNC )

16.66 -0.19 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2004 8.696 8.792 8.623 8.623 48,845 -0.10(-1.14%)
Apr 29, 2004 8.776 8.845 8.656 8.723 72,967 +0.01(+0.15%)
Apr 28, 2004 8.772 8.792 8.673 8.709 55,177 -0.11(-1.24%)
Apr 27, 2004 8.706 8.819 8.557 8.819 159,502 +0.16(+1.80%)
Apr 26, 2004 8.948 8.948 8.656 8.663 74,776 -0.19(-2.17%)
Apr 23, 2004 8.789 9.084 8.789 8.855 83,520 -0.30(-3.30%)
Apr 22, 2004 9.203 9.306 9.104 9.157 93,771 +0.01(+0.15%)
Apr 21, 2004 8.862 9.203 8.766 9.144 42,513 +0.24(+2.72%)
Apr 20, 2004 9.097 9.242 8.902 8.902 52,463 -0.17(-1.86%)
Apr 19, 2004 9.094 9.094 8.822 9.071 55,780 -0.04(-0.47%)
Apr 16, 2004 8.925 9.270 8.789 9.114 36,483 +0.15(+1.70%)
Apr 15, 2004 8.749 9.031 8.630 8.961 48,544 +0.24(+2.70%)
Apr 14, 2004 8.756 8.918 8.630 8.726 26,835 -0.31(-3.41%)
Apr 13, 2004 9.296 9.296 8.640 9.034 79,298 +0.02(+0.18%)
Apr 12, 2004 9.306 9.306 8.975 9.018 25,628 -0.19(-2.02%)
Apr 08, 2004 9.247 9.320 9.194 9.204 11,759 +0.01(+0.08%)
Apr 07, 2004 9.160 9.283 8.955 9.197 48,845 -0.05(-0.50%)
Apr 06, 2004 9.329 9.452 9.243 9.243 15,377 -0.22(-2.35%)
Apr 05, 2004 9.320 9.465 9.286 9.465 51,559 +0.16(+1.75%)
Apr 02, 2004 9.247 9.343 9.031 9.303 75,379 +0.08(+0.90%)
Apr 01, 2004 9.087 9.220 9.087 9.220 36,785 +0.09(+0.94%)
Mar 31, 2004 9.111 9.137 9.018 9.134 28,945 +0.04(+0.47%)
Mar 30, 2004 9.114 9.117 8.968 9.091 12,060 -0.01(-0.11%)
Mar 29, 2004 8.887 9.124 8.887 9.101 31,960 +0.26(+2.96%)
Mar 26, 2004 9.008 9.127 8.822 8.839 22,613 -0.12(-1.37%)
Mar 25, 2004 8.623 8.975 8.623 8.961 34,975 +0.31(+3.52%)
Mar 24, 2004 8.643 8.776 8.643 8.656 34,975 +0.00(+0.04%)
Mar 23, 2004 8.623 8.786 8.623 8.653 15,075 +0.03(+0.31%)
Mar 22, 2004 8.663 8.663 8.560 8.626 72,364 -0.06(-0.73%)
Mar 19, 2004 8.905 8.922 8.656 8.689 47,941 +0.00(+0.00%)
Mar 18, 2004 8.756 8.835 8.689 8.689 33,769 -0.09(-0.98%)
Mar 17, 2004 8.739 8.852 8.730 8.776 54,273 -0.01(-0.08%)
Mar 16, 2004 8.689 8.855 8.577 8.782 34,674 +0.19(+2.24%)
Mar 15, 2004 8.812 8.988 8.587 8.590 44,322 -0.36(-4.07%)
Mar 12, 2004 8.713 8.955 8.643 8.955 51,860 +0.28(+3.21%)
Mar 11, 2004 8.805 8.908 8.676 8.676 31,056 -0.13(-1.43%)
Mar 10, 2004 8.643 8.955 8.640 8.802 36,182 +0.16(+1.88%)
Mar 09, 2004 8.630 8.825 8.626 8.640 42,815 -0.06(-0.72%)
Mar 08, 2004 8.819 9.044 8.703 8.703 34,975 -0.18(-2.05%)
Mar 05, 2004 9.016 9.137 8.885 8.885 12,060 -0.25(-2.76%)
Mar 04, 2004 8.905 9.137 8.789 9.137 12,965 +0.23(+2.53%)
Mar 03, 2004 8.955 9.038 8.789 8.912 12,362 -0.17(-1.86%)
Mar 02, 2004 9.257 9.257 8.955 9.081 13,568 -0.00(-0.04%)
Mar 01, 2004 9.049 9.174 8.995 9.084 16,281 -0.00(-0.04%)
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%)
Dec 01, 2003 9.250 9.426 9.064 9.283 57,432 +0.48(+5.50%)
Nov 28, 2003 9.116 9.263 8.799 8.799 14,213 -0.34(-3.70%)
Nov 26, 2003 8.862 9.286 8.862 9.137 37,662 +0.38(+4.31%)
Nov 25, 2003 8.842 9.585 8.733 8.759 122,259 -0.20(-2.19%)
Nov 24, 2003 8.878 8.958 8.437 8.955 57,544 +0.18(+2.08%)
Nov 21, 2003 8.915 8.915 8.696 8.772 19,414 -0.06(-0.71%)
Nov 20, 2003 8.787 8.935 8.626 8.835 31,933 -0.04(-0.41%)
Nov 19, 2003 8.295 8.925 8.291 8.872 28,821 +0.59(+7.13%)
Nov 18, 2003 8.776 8.825 8.281 8.281 33,166 -0.50(-5.67%)
Nov 17, 2003 8.766 8.951 8.255 8.779 38,871 -0.07(-0.82%)
Nov 14, 2003 8.905 8.955 8.733 8.852 19,851 +0.01(+0.11%)
Nov 13, 2003 8.557 8.918 8.490 8.842 52,084 +0.10(+1.18%)
Nov 12, 2003 8.301 8.746 8.301 8.739 107,343 +0.53(+6.42%)
Nov 11, 2003 8.429 8.429 8.086 8.212 23,439 -0.15(-1.82%)
Nov 10, 2003 8.560 8.671 8.364 8.364 44,826 -0.27(-3.15%)
Nov 07, 2003 8.623 8.640 8.563 8.636 36,751 +0.05(+0.54%)
Nov 06, 2003 8.583 8.606 8.321 8.590 31,011 +0.10(+1.17%)
Nov 05, 2003 8.528 8.619 8.351 8.490 37,291 -0.13(-1.54%)
Nov 04, 2003 8.534 8.623 8.421 8.623 21,232 +0.10(+1.17%)
Nov 03, 2003 8.616 8.640 8.371 8.524 37,991 +0.10(+1.14%)
Oct 31, 2003 8.623 8.623 8.424 8.427 28,342 -0.20(-2.27%)
Oct 30, 2003 8.623 8.623 8.534 8.623 20,204 +0.00(+0.00%)
Oct 29, 2003 8.623 8.623 8.530 8.623 38,407 +0.00(+0.00%)
Oct 28, 2003 8.424 8.623 8.384 8.623 60,038 +0.22(+2.57%)
Oct 27, 2003 8.076 8.606 8.076 8.407 23,518 +0.41(+5.18%)
Oct 24, 2003 8.252 8.252 7.960 7.993 24,724 -0.18(-2.19%)
Oct 23, 2003 8.089 8.245 7.860 8.172 87,741 +0.20(+2.54%)
Oct 22, 2003 8.467 8.504 7.970 7.970 45,830 -0.63(-7.29%)
Oct 21, 2003 8.404 8.623 8.404 8.596 51,194 +0.26(+3.06%)
Oct 20, 2003 8.073 8.352 7.973 8.341 11,156 +0.37(+4.62%)
Oct 17, 2003 8.583 8.583 7.970 7.973 27,136 -0.44(-5.24%)
Oct 16, 2003 8.232 8.623 8.195 8.414 35,880 +0.18(+2.22%)
Oct 15, 2003 8.454 8.623 7.973 8.232 91,661 -0.11(-1.31%)
Oct 14, 2003 8.447 8.447 8.092 8.341 18,995 +0.02(+0.20%)
Oct 13, 2003 8.204 8.593 8.122 8.325 24,422 +0.09(+1.09%)
Oct 10, 2003 8.308 8.411 7.827 8.235 21,151 +0.29(+3.67%)
Oct 09, 2003 8.398 8.540 7.797 7.943 37,997 -0.21(-2.57%)
Oct 08, 2003 8.623 8.623 8.136 8.152 21,392 -0.39(-4.54%)
Oct 07, 2003 8.729 8.729 8.315 8.540 28,644 -0.25(-2.83%)
Oct 06, 2003 8.623 8.789 8.381 8.789 26,090 +0.18(+2.12%)
Oct 03, 2003 8.557 8.606 8.391 8.606 19,598 +0.21(+2.53%)
Oct 02, 2003 8.487 8.557 8.076 8.394 34,182 -0.16(-1.90%)
Oct 01, 2003 7.820 8.646 7.747 8.557 49,255 +0.93(+12.17%)
Sep 30, 2003 8.119 8.119 7.628 7.628 42,140 -0.05(-0.69%)
Sep 29, 2003 7.631 8.182 7.396 7.681 26,231 +0.02(+0.30%)
Sep 26, 2003 7.883 7.883 7.628 7.658 63,430 -0.09(-1.16%)
Sep 25, 2003 8.249 8.249 7.747 7.747 44,021 -0.48(-5.84%)
Sep 24, 2003 8.726 8.786 8.228 8.228 27,890 -0.50(-5.70%)
Sep 23, 2003 8.620 8.739 8.527 8.726 21,609 +0.04(+0.42%)
Sep 22, 2003 8.597 8.723 8.291 8.689 39,694 +0.00(+0.00%)
Sep 19, 2003 8.623 8.689 8.454 8.689 44,021 +0.15(+1.75%)
Sep 18, 2003 8.122 8.540 8.059 8.540 36,543 +0.37(+4.59%)
Sep 17, 2003 8.431 8.587 8.079 8.165 19,315 -0.44(-5.09%)
Sep 16, 2003 8.335 8.603 8.335 8.603 31,960 +0.41(+5.06%)
Sep 15, 2003 8.374 8.484 8.126 8.189 16,583 -0.15(-1.83%)
Sep 12, 2003 8.235 8.441 8.228 8.341 28,644 +0.02(+0.28%)
Sep 11, 2003 8.092 8.484 8.092 8.318 18,995 +0.13(+1.62%)
Sep 10, 2003 8.212 8.298 8.059 8.185 27,438 -0.21(-2.53%)
Sep 09, 2003 8.361 8.398 8.209 8.398 39,197 +0.03(+0.32%)
Sep 08, 2003 8.424 8.490 8.182 8.371 32,865 -0.05(-0.59%)
Sep 05, 2003 8.126 8.421 8.126 8.421 45,830 +0.28(+3.42%)
Sep 04, 2003 8.063 8.142 7.858 8.142 8,442 +0.25(+3.11%)
Sep 03, 2003 8.288 8.288 7.797 7.897 47,338 -0.32(-3.91%)
Sep 02, 2003 8.096 8.291 7.923 8.218 29,850 +0.28(+3.51%)
Aug 29, 2003 8.124 8.225 7.940 7.940 17,789 -0.23(-2.84%)
Aug 28, 2003 7.797 8.285 7.684 8.172 88,042 +0.40(+5.12%)
Aug 27, 2003 7.794 7.920 7.598 7.774 63,318 -0.00(-0.04%)
Aug 26, 2003 7.694 7.794 7.661 7.777 26,533 +0.08(+1.08%)
Aug 25, 2003 7.923 7.923 7.545 7.694 43,418 -0.13(-1.69%)
Aug 22, 2003 8.288 8.288 7.718 7.827 56,082 -0.33(-4.03%)
Aug 21, 2003 8.043 8.192 7.933 8.155 18,392 +0.09(+1.07%)
Aug 20, 2003 8.069 8.275 7.771 8.069 43,116 -0.21(-2.49%)
Aug 19, 2003 8.109 8.291 7.943 8.275 42,513 +0.17(+2.05%)
Aug 18, 2003 7.933 8.109 7.933 8.109 25,930 +0.23(+2.95%)
Aug 15, 2003 7.937 7.976 7.877 7.877 15,377 -0.04(-0.46%)
Aug 14, 2003 7.910 7.913 7.893 7.913 14,171 +0.02(+0.25%)
Aug 13, 2003 7.960 7.976 7.893 7.893 17,789 -0.07(-0.83%)
Aug 12, 2003 7.562 7.960 7.459 7.960 10,251 +0.41(+5.49%)
Aug 11, 2003 7.472 7.555 7.413 7.545 30,453 +0.08(+1.11%)
Aug 08, 2003 7.595 7.595 7.363 7.462 12,060 -0.13(-1.66%)
Aug 07, 2003 7.323 7.588 7.233 7.588 31,960 +0.18(+2.46%)
Aug 06, 2003 7.131 7.708 7.131 7.406 30,151 +0.28(+3.86%)
Aug 05, 2003 7.180 7.459 7.131 7.131 45,529 -0.05(-0.69%)
Aug 04, 2003 7.612 7.612 6.746 7.180 73,268 -0.67(-8.57%)
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.