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

Simmons First Natl (NQ: SFNC )

16.26 -0.40 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2004 8.742 8.746 8.633 8.633 24,724 -0.08(-0.88%)
Jun 29, 2004 8.470 8.709 8.374 8.709 88,947 +0.19(+2.22%)
Jun 28, 2004 8.152 8.540 8.122 8.520 97,088 +0.10(+1.22%)
Jun 25, 2004 8.059 8.422 8.009 8.417 248,148 +0.43(+5.44%)
Jun 24, 2004 8.165 8.179 7.917 7.983 97,389 -0.06(-0.70%)
Jun 23, 2004 8.056 8.126 7.917 8.039 44,926 +0.20(+2.49%)
Jun 22, 2004 8.026 8.112 7.820 7.844 85,329 -0.25(-3.03%)
Jun 21, 2004 8.063 8.089 7.956 8.089 26,533 +0.06(+0.70%)
Jun 18, 2004 7.956 8.059 7.910 8.033 121,209 +0.00(+0.04%)
Jun 17, 2004 8.112 8.119 7.913 8.029 38,895 +0.01(+0.08%)
Jun 16, 2004 7.890 8.059 7.890 8.023 55,479 +0.06(+0.75%)
Jun 15, 2004 7.789 8.006 7.698 7.963 33,769 +0.25(+3.22%)
Jun 14, 2004 8.082 8.082 7.704 7.714 73,268 -0.34(-4.24%)
Jun 10, 2004 8.039 8.096 7.864 8.056 110,958 +0.15(+1.89%)
Jun 09, 2004 8.084 8.109 7.860 7.907 72,967 -0.15(-1.89%)
Jun 08, 2004 8.066 8.119 8.043 8.059 53,368 -0.09(-1.10%)
Jun 07, 2004 8.016 8.149 7.920 8.149 23,216 +0.20(+2.55%)
Jun 04, 2004 8.058 8.119 7.943 7.946 26,835 -0.04(-0.54%)
Jun 03, 2004 7.983 8.076 7.980 7.990 48,845 -0.04(-0.45%)
Jun 02, 2004 8.122 8.126 8.000 8.026 53,368 +0.03(+0.33%)
Jun 01, 2004 7.985 8.076 7.920 8.000 45,529 +0.01(+0.12%)
May 28, 2004 8.119 8.145 7.990 7.990 53,971 -0.10(-1.23%)
May 27, 2004 8.106 8.185 8.069 8.089 54,574 -0.03(-0.37%)
May 26, 2004 8.106 8.202 8.106 8.119 50,956 +0.01(+0.12%)
May 25, 2004 8.106 8.152 8.056 8.109 80,505 +0.05(+0.66%)
May 24, 2004 7.993 8.079 7.900 8.056 32,563 +0.19(+2.36%)
May 21, 2004 7.839 7.937 7.794 7.870 57,589 +0.05(+0.64%)
May 20, 2004 8.006 8.076 7.807 7.820 50,051 -0.19(-2.32%)
May 19, 2004 8.152 8.258 8.003 8.006 31,659 -0.11(-1.39%)
May 18, 2004 8.049 8.122 8.023 8.119 23,216 -0.03(-0.37%)
May 17, 2004 8.126 8.162 8.026 8.149 46,433 +0.06(+0.78%)
May 14, 2004 8.194 8.291 8.086 8.086 67,539 -0.07(-0.85%)
May 13, 2004 8.361 8.437 8.136 8.155 16,583 -0.15(-1.84%)
May 12, 2004 8.338 8.341 8.132 8.308 64,524 +0.00(+0.00%)
May 11, 2004 8.116 8.321 8.076 8.308 72,062 +0.13(+1.62%)
May 10, 2004 8.311 8.353 8.126 8.175 31,960 -0.18(-2.18%)
May 07, 2004 8.597 8.597 8.295 8.358 94,374 +0.06(+0.76%)
May 06, 2004 8.673 8.686 8.291 8.295 142,919 -0.38(-4.36%)
May 05, 2004 8.762 8.786 8.673 8.673 30,754 -0.00(-0.04%)
May 04, 2004 8.673 8.756 8.673 8.676 28,041 -0.03(-0.38%)
May 03, 2004 8.633 8.766 8.524 8.709 50,654 +0.09(+1.00%)
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%)
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.