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 (%)
May 31, 2006 8.729 8.776 8.461 8.756 120,232 +0.08(+0.88%)
May 30, 2006 9.130 9.160 8.660 8.679 60,354 -0.56(-6.03%)
May 26, 2006 9.240 9.263 9.194 9.237 27,175 +0.03(+0.29%)
May 25, 2006 8.988 9.210 8.968 9.210 44,220 +0.34(+3.81%)
May 24, 2006 8.557 8.955 8.557 8.872 87,786 +0.24(+2.81%)
May 23, 2006 8.805 8.945 8.626 8.630 38,986 -0.12(-1.33%)
May 22, 2006 8.570 8.849 8.570 8.746 45,188 +0.06(+0.69%)
May 19, 2006 8.301 8.693 8.298 8.686 56,522 +0.32(+3.80%)
May 18, 2006 8.417 8.557 8.368 8.368 37,502 -0.07(-0.79%)
May 17, 2006 8.603 8.693 8.414 8.434 62,257 -0.19(-2.19%)
May 16, 2006 8.464 8.746 8.427 8.623 70,413 +0.18(+2.08%)
May 15, 2006 8.663 8.706 8.291 8.447 94,350 -0.20(-2.26%)
May 12, 2006 8.882 8.935 8.633 8.643 73,057 -0.27(-3.05%)
May 11, 2006 9.406 9.479 8.875 8.915 73,660 -0.50(-5.32%)
May 10, 2006 9.386 9.591 9.369 9.416 84,509 +0.03(+0.28%)
May 09, 2006 9.389 9.492 9.329 9.389 39,546 -0.05(-0.56%)
May 08, 2006 9.293 9.601 9.293 9.442 162,888 +0.07(+0.78%)
May 05, 2006 9.349 9.402 9.349 9.369 37,798 +0.07(+0.71%)
May 04, 2006 9.373 9.402 9.303 9.303 70,129 -0.02(-0.18%)
May 03, 2006 9.376 9.409 9.290 9.320 86,010 +0.01(+0.07%)
May 02, 2006 9.247 9.346 9.194 9.313 37,816 +0.03(+0.36%)
May 01, 2006 9.545 9.545 9.187 9.280 146,639 -0.20(-2.10%)
Apr 28, 2006 9.442 9.532 9.386 9.479 34,071 -0.05(-0.56%)
Apr 27, 2006 9.452 9.582 9.419 9.532 72,544 -0.03(-0.35%)
Apr 26, 2006 9.485 9.615 9.426 9.565 53,467 +0.03(+0.31%)
Apr 25, 2006 9.668 9.668 9.329 9.535 113,204 -0.24(-2.48%)
Apr 24, 2006 9.854 9.854 9.714 9.777 107,777 -0.07(-0.71%)
Apr 21, 2006 10.02 10.02 9.668 9.847 58,271 -0.06(-0.57%)
Apr 20, 2006 9.950 10.01 9.771 9.903 102,802 -0.09(-0.90%)
Apr 19, 2006 9.873 9.993 9.844 9.993 60,417 +0.07(+0.74%)
Apr 18, 2006 9.645 9.920 9.502 9.920 66,306 +0.37(+3.85%)
Apr 17, 2006 9.432 9.601 9.373 9.552 41,226 +0.06(+0.66%)
Apr 13, 2006 9.535 9.661 9.452 9.489 23,328 -0.05(-0.49%)
Apr 12, 2006 9.283 9.714 9.213 9.535 66,044 +0.24(+2.61%)
Apr 11, 2006 9.714 9.714 9.227 9.293 33,887 -0.34(-3.58%)
Apr 10, 2006 9.608 9.953 9.605 9.638 74,230 -0.04(-0.45%)
Apr 07, 2006 10.07 10.07 9.678 9.681 58,289 -0.38(-3.82%)
Apr 06, 2006 9.907 10.07 9.837 10.07 38,081 +0.08(+0.83%)
Apr 05, 2006 9.771 10.06 9.771 9.983 97,070 +0.15(+1.55%)
Apr 04, 2006 9.664 9.913 9.628 9.830 44,175 +0.14(+1.40%)
Apr 03, 2006 9.867 9.870 9.625 9.694 34,324 -0.18(-1.78%)
Mar 31, 2006 9.618 9.870 9.605 9.870 134,268 +0.27(+2.76%)
Mar 30, 2006 9.585 9.615 9.552 9.605 17,092 -0.01(-0.14%)
Mar 29, 2006 9.495 9.618 9.485 9.618 108,319 +0.20(+2.08%)
Mar 28, 2006 9.562 9.618 9.393 9.422 32,422 -0.19(-1.93%)
Mar 27, 2006 9.512 9.618 9.512 9.608 28,650 -0.01(-0.10%)
Mar 24, 2006 9.509 9.618 9.509 9.618 58,162 +0.02(+0.21%)
Mar 23, 2006 9.545 9.608 9.502 9.598 32,262 +0.02(+0.17%)
Mar 22, 2006 9.313 9.618 9.313 9.582 42,513 +0.22(+2.37%)
Mar 21, 2006 9.499 9.535 9.353 9.359 65,712 -0.23(-2.42%)
Mar 20, 2006 9.555 9.618 9.439 9.591 44,929 +0.00(+0.00%)
Mar 17, 2006 9.572 9.618 9.452 9.591 284,493 +0.07(+0.70%)
Mar 16, 2006 9.585 9.601 9.475 9.525 40,737 +0.00(+0.00%)
Mar 15, 2006 9.509 9.588 9.323 9.525 41,690 +0.10(+1.06%)
Mar 14, 2006 9.253 9.489 9.213 9.426 58,759 +0.08(+0.85%)
Mar 13, 2006 9.376 9.429 9.300 9.346 43,349 +0.03(+0.28%)
Mar 10, 2006 9.280 9.396 9.240 9.320 24,398 +0.03(+0.29%)
Mar 09, 2006 9.349 9.432 9.257 9.293 61,114 -0.03(-0.32%)
Mar 08, 2006 9.213 9.452 9.207 9.323 56,627 +0.10(+1.04%)
Mar 07, 2006 9.306 9.386 9.227 9.227 38,193 -0.14(-1.52%)
Mar 06, 2006 9.469 9.479 9.369 9.369 31,960 -0.08(-0.81%)
Mar 03, 2006 9.504 9.585 9.446 9.446 57,864 -0.11(-1.15%)
Mar 02, 2006 9.618 9.618 9.525 9.555 55,370 -0.06(-0.66%)
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.