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 (%)
May 28, 2004 8.101 8.128 7.972 7.972 54,087 -0.10(-1.23%)
May 27, 2004 8.088 8.168 8.052 8.072 54,692 -0.03(-0.37%)
May 26, 2004 8.088 8.184 8.088 8.101 51,066 +0.01(+0.12%)
May 25, 2004 8.088 8.135 8.039 8.092 80,678 +0.05(+0.66%)
May 24, 2004 7.976 8.062 7.883 8.039 32,634 +0.19(+2.36%)
May 21, 2004 7.822 7.919 7.777 7.853 57,713 +0.05(+0.64%)
May 20, 2004 7.989 8.058 7.790 7.804 50,159 -0.19(-2.32%)
May 19, 2004 8.135 8.240 7.986 7.989 31,727 -0.11(-1.39%)
May 18, 2004 8.032 8.105 8.005 8.101 23,266 -0.03(-0.37%)
May 17, 2004 8.108 8.144 8.009 8.131 46,533 +0.06(+0.78%)
May 14, 2004 8.176 8.274 8.068 8.068 67,685 -0.07(-0.85%)
May 13, 2004 8.343 8.419 8.118 8.138 16,619 -0.15(-1.84%)
May 12, 2004 8.320 8.323 8.115 8.290 64,663 +0.00(+0.00%)
May 11, 2004 8.098 8.303 8.058 8.290 72,218 +0.13(+1.62%)
May 10, 2004 8.293 8.335 8.108 8.158 32,029 -0.18(-2.18%)
May 07, 2004 8.578 8.578 8.277 8.340 94,578 +0.06(+0.76%)
May 06, 2004 8.654 8.667 8.274 8.277 143,227 -0.38(-4.36%)
May 05, 2004 8.743 8.767 8.654 8.654 30,821 -0.00(-0.04%)
May 04, 2004 8.654 8.737 8.654 8.657 28,101 -0.03(-0.38%)
May 03, 2004 8.614 8.747 8.505 8.691 50,764 +0.09(+1.00%)
Apr 30, 2004 8.677 8.773 8.604 8.604 48,951 -0.10(-1.14%)
Apr 29, 2004 8.757 8.826 8.638 8.704 73,124 +0.01(+0.15%)
Apr 28, 2004 8.753 8.773 8.654 8.691 55,296 -0.11(-1.24%)
Apr 27, 2004 8.687 8.800 8.538 8.800 159,846 +0.16(+1.80%)
Apr 26, 2004 8.929 8.929 8.638 8.644 74,937 -0.19(-2.17%)
Apr 23, 2004 8.770 9.065 8.770 8.836 83,700 -0.30(-3.30%)
Apr 22, 2004 9.184 9.286 9.084 9.137 93,974 +0.01(+0.15%)
Apr 21, 2004 8.843 9.184 8.747 9.124 42,605 +0.24(+2.72%)
Apr 20, 2004 9.078 9.222 8.882 8.882 52,577 -0.17(-1.86%)
Apr 19, 2004 9.074 9.074 8.803 9.051 55,900 -0.04(-0.47%)
Apr 16, 2004 8.906 9.250 8.770 9.094 36,562 +0.15(+1.70%)
Apr 15, 2004 8.730 9.012 8.611 8.942 48,648 +0.23(+2.70%)
Apr 14, 2004 8.737 8.899 8.611 8.707 26,892 -0.31(-3.41%)
Apr 13, 2004 9.276 9.276 8.621 9.015 79,470 +0.02(+0.18%)
Apr 12, 2004 9.286 9.286 8.955 8.998 25,684 -0.19(-2.02%)
Apr 08, 2004 9.227 9.299 9.174 9.184 11,784 +0.01(+0.08%)
Apr 07, 2004 9.141 9.263 8.935 9.177 48,951 -0.05(-0.50%)
Apr 06, 2004 9.309 9.432 9.223 9.223 15,410 -0.22(-2.35%)
Apr 05, 2004 9.299 9.445 9.266 9.445 51,670 +0.16(+1.75%)
Apr 02, 2004 9.227 9.323 9.012 9.283 75,541 +0.08(+0.90%)
Apr 01, 2004 9.068 9.200 9.068 9.200 36,864 +0.09(+0.94%)
Mar 31, 2004 9.091 9.117 8.998 9.114 29,008 +0.04(+0.47%)
Mar 30, 2004 9.094 9.098 8.949 9.071 12,086 -0.01(-0.11%)
Mar 29, 2004 8.868 9.104 8.868 9.081 32,029 +0.26(+2.96%)
Mar 26, 2004 8.988 9.108 8.803 8.820 22,662 -0.12(-1.37%)
Mar 25, 2004 8.604 8.955 8.604 8.942 35,051 +0.30(+3.52%)
Mar 24, 2004 8.624 8.757 8.624 8.638 35,051 +0.00(+0.04%)
Mar 23, 2004 8.604 8.767 8.604 8.634 15,108 +0.03(+0.31%)
Mar 22, 2004 8.644 8.644 8.542 8.608 72,520 -0.06(-0.73%)
Mar 19, 2004 8.886 8.902 8.638 8.671 48,044 +0.00(+0.00%)
Mar 18, 2004 8.737 8.816 8.671 8.671 33,842 -0.09(-0.98%)
Mar 17, 2004 8.720 8.833 8.711 8.757 54,390 -0.01(-0.08%)
Mar 16, 2004 8.671 8.836 8.558 8.763 34,749 +0.19(+2.24%)
Mar 15, 2004 8.793 8.969 8.568 8.571 44,418 -0.36(-4.07%)
Mar 12, 2004 8.694 8.935 8.624 8.935 51,972 +0.28(+3.21%)
Mar 11, 2004 8.787 8.889 8.657 8.657 31,123 -0.13(-1.43%)
Mar 10, 2004 8.624 8.935 8.621 8.783 36,260 +0.16(+1.88%)
Mar 09, 2004 8.611 8.806 8.608 8.621 42,907 -0.06(-0.72%)
Mar 08, 2004 8.800 9.025 8.684 8.684 35,051 -0.18(-2.05%)
Mar 05, 2004 8.997 9.117 8.866 8.866 12,086 -0.25(-2.76%)
Mar 04, 2004 8.886 9.117 8.770 9.117 12,993 +0.23(+2.53%)
Mar 03, 2004 8.935 9.018 8.770 8.892 12,388 -0.17(-1.86%)
Mar 02, 2004 9.237 9.237 8.935 9.061 13,597 -0.00(-0.04%)
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.