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

Simmons First Natl (NQ: SFNC )

16.31 -0.35 (-2.10%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 14, 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, 2005 8.275 8.291 8.139 8.139 40,282 -0.14(-1.68%)
May 27, 2005 8.285 8.291 8.245 8.278 25,252 +0.00(+0.04%)
May 26, 2005 8.126 8.275 8.126 8.275 17,677 +0.18(+2.21%)
May 25, 2005 8.039 8.182 7.847 8.096 45,969 -0.06(-0.77%)
May 24, 2005 8.152 8.159 8.112 8.159 81,409 -0.01(-0.16%)
May 23, 2005 8.142 8.209 8.043 8.172 22,951 +0.05(+0.57%)
May 20, 2005 8.209 8.209 7.986 8.126 21,383 +0.04(+0.45%)
May 19, 2005 7.817 8.119 7.817 8.089 130,255 +0.09(+1.16%)
May 18, 2005 7.728 8.039 7.612 7.996 78,394 +0.34(+4.42%)
May 17, 2005 7.383 7.728 7.383 7.658 28,442 +0.13(+1.67%)
May 16, 2005 7.250 7.545 7.250 7.532 40,644 +0.43(+6.12%)
May 13, 2005 7.303 7.505 7.097 7.097 45,239 -0.24(-3.21%)
May 12, 2005 7.751 7.797 7.283 7.333 48,197 -0.39(-5.07%)
May 11, 2005 7.844 7.870 7.628 7.724 61,596 +0.03(+0.43%)
May 10, 2005 7.764 7.920 7.681 7.691 75,846 -0.27(-3.37%)
May 09, 2005 7.960 8.029 7.877 7.960 52,813 +0.06(+0.71%)
May 06, 2005 7.960 8.039 7.797 7.903 39,103 +0.13(+1.71%)
May 05, 2005 8.106 8.106 7.708 7.771 59,468 -0.30(-3.74%)
May 04, 2005 7.897 8.076 7.844 8.073 49,530 +0.27(+3.49%)
May 03, 2005 7.777 7.960 7.777 7.801 37,339 +0.02(+0.30%)
May 02, 2005 7.946 7.973 7.595 7.777 83,496 -0.09(-1.14%)
Apr 29, 2005 7.857 7.893 7.635 7.867 59,697 +0.15(+1.89%)
Apr 28, 2005 7.618 7.920 7.608 7.721 98,948 +0.01(+0.09%)
Apr 27, 2005 7.515 7.860 7.479 7.714 24,790 +0.10(+1.35%)
Apr 26, 2005 7.691 7.890 7.612 7.612 48,278 -0.11(-1.38%)
Apr 25, 2005 7.791 7.887 7.628 7.718 33,604 +0.05(+0.65%)
Apr 22, 2005 8.092 8.149 7.648 7.668 76,546 -0.43(-5.36%)
Apr 21, 2005 7.605 8.102 7.495 8.102 58,666 +0.66(+8.87%)
Apr 20, 2005 7.943 7.943 7.436 7.442 93,111 -0.49(-6.19%)
Apr 19, 2005 7.539 7.960 7.539 7.933 90,663 +0.53(+7.22%)
Apr 18, 2005 7.263 7.558 7.263 7.399 40,336 +0.14(+1.87%)
Apr 15, 2005 7.701 7.701 7.204 7.263 59,845 -0.33(-4.28%)
Apr 14, 2005 7.668 7.765 7.582 7.588 80,185 -0.04(-0.56%)
Apr 13, 2005 7.854 7.973 7.628 7.631 36,818 -0.29(-3.68%)
Apr 12, 2005 7.747 7.950 7.598 7.923 118,616 +0.17(+2.18%)
Apr 11, 2005 8.003 8.003 7.754 7.754 31,487 -0.17(-2.13%)
Apr 08, 2005 8.136 8.222 7.890 7.923 81,358 -0.35(-4.25%)
Apr 07, 2005 8.238 8.394 8.136 8.275 60,218 +0.04(+0.44%)
Apr 06, 2005 8.145 8.358 8.079 8.238 64,416 +0.19(+2.39%)
Apr 05, 2005 8.036 8.099 7.910 8.046 47,594 -0.07(-0.86%)
Apr 04, 2005 7.993 8.245 7.893 8.116 68,679 +0.14(+1.75%)
Apr 01, 2005 8.288 8.291 7.870 7.976 61,105 -0.26(-3.10%)
Mar 31, 2005 8.391 8.407 8.066 8.232 110,952 -0.14(-1.63%)
Mar 30, 2005 7.913 8.368 7.913 8.368 59,335 +0.40(+5.06%)
Mar 29, 2005 7.910 8.242 7.824 7.965 209,430 -0.11(-1.34%)
Mar 28, 2005 7.913 8.092 7.751 8.073 50,066 +0.39(+5.14%)
Mar 24, 2005 7.535 7.830 7.535 7.678 29,970 +0.13(+1.76%)
Mar 23, 2005 7.830 7.927 7.545 7.545 72,626 -0.31(-3.93%)
Mar 22, 2005 7.860 8.092 7.837 7.854 46,433 +0.01(+0.08%)
Mar 21, 2005 7.794 7.877 7.794 7.847 25,725 +0.01(+0.17%)
Mar 18, 2005 8.109 8.109 7.747 7.834 185,444 -0.13(-1.58%)
Mar 17, 2005 8.073 8.073 7.844 7.960 27,833 +0.00(+0.04%)
Mar 16, 2005 7.903 8.119 7.903 7.956 47,956 -0.11(-1.40%)
Mar 15, 2005 8.159 8.175 8.009 8.069 30,326 +0.03(+0.37%)
Mar 14, 2005 8.003 8.092 7.946 8.039 76,262 +0.07(+0.87%)
Mar 11, 2005 8.046 8.122 7.950 7.970 73,404 -0.06(-0.78%)
Mar 10, 2005 8.033 8.086 7.996 8.033 80,881 -0.07(-0.86%)
Mar 09, 2005 8.205 8.325 8.039 8.102 111,368 -0.17(-2.04%)
Mar 08, 2005 8.354 8.434 8.258 8.272 57,252 -0.24(-2.84%)
Mar 07, 2005 8.650 8.660 8.477 8.514 18,271 -0.07(-0.77%)
Mar 04, 2005 8.716 8.736 8.258 8.580 41,910 -0.01(-0.08%)
Mar 03, 2005 8.676 8.709 8.560 8.587 22,538 -0.00(-0.04%)
Mar 02, 2005 8.461 8.633 8.461 8.590 22,945 +0.01(+0.12%)
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.