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 UNCHANGED
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 (%)
Aug 31, 2006 9.655 9.655 9.542 9.558 53,172 -0.03(-0.31%)
Aug 30, 2006 9.618 9.681 9.545 9.588 51,990 -0.02(-0.17%)
Aug 29, 2006 9.436 9.618 9.316 9.605 72,795 +0.16(+1.69%)
Aug 28, 2006 9.359 9.449 9.353 9.446 27,974 +0.16(+1.75%)
Aug 25, 2006 9.167 9.346 9.167 9.283 2,713 +0.06(+0.61%)
Aug 24, 2006 9.280 9.313 9.170 9.227 14,436 +0.06(+0.69%)
Aug 23, 2006 9.499 9.505 9.124 9.164 36,188 -0.29(-3.05%)
Aug 22, 2006 9.343 9.452 9.286 9.452 28,077 +0.07(+0.71%)
Aug 21, 2006 9.356 9.436 9.356 9.386 12,549 -0.05(-0.53%)
Aug 18, 2006 9.651 9.651 9.379 9.436 21,872 -0.10(-1.08%)
Aug 17, 2006 9.552 9.618 9.532 9.538 69,538 -0.08(-0.83%)
Aug 16, 2006 9.618 9.664 9.545 9.618 30,941 +0.00(+0.00%)
Aug 15, 2006 9.399 9.618 9.396 9.618 25,429 +0.38(+4.13%)
Aug 14, 2006 9.160 9.512 9.077 9.237 87,265 +0.04(+0.40%)
Aug 11, 2006 9.339 9.339 9.137 9.200 14,222 -0.19(-2.05%)
Aug 10, 2006 9.024 9.472 9.021 9.393 24,841 +0.31(+3.43%)
Aug 09, 2006 9.134 9.276 9.081 9.081 42,718 +0.06(+0.66%)
Aug 08, 2006 9.482 9.548 9.021 9.021 51,411 -0.30(-3.20%)
Aug 07, 2006 9.465 9.475 9.157 9.320 21,965 -0.24(-2.53%)
Aug 04, 2006 9.611 9.691 9.316 9.562 111,039 -0.02(-0.24%)
Aug 03, 2006 9.041 9.605 9.041 9.585 93,033 +0.44(+4.79%)
Aug 02, 2006 9.200 9.253 9.071 9.147 90,648 +0.03(+0.36%)
Aug 01, 2006 9.296 9.369 9.111 9.114 71,625 -0.43(-4.48%)
Jul 31, 2006 9.356 9.545 9.300 9.542 69,876 -0.04(-0.45%)
Jul 28, 2006 9.253 9.615 9.180 9.585 45,007 +0.42(+4.63%)
Jul 27, 2006 9.575 9.575 9.127 9.160 51,583 -0.32(-3.39%)
Jul 26, 2006 9.402 9.545 9.339 9.482 43,020 -0.01(-0.14%)
Jul 25, 2006 9.406 9.588 9.283 9.495 75,985 +0.11(+1.13%)
Jul 24, 2006 8.799 9.389 8.895 9.389 99,138 +0.59(+6.71%)
Jul 21, 2006 8.898 8.915 8.746 8.799 75,249 -0.17(-1.92%)
Jul 20, 2006 9.442 9.442 8.971 8.971 34,988 -0.43(-4.62%)
Jul 19, 2006 9.074 9.572 9.087 9.406 66,137 +0.33(+3.66%)
Jul 18, 2006 8.855 9.107 8.855 9.074 43,463 +0.21(+2.40%)
Jul 17, 2006 8.726 8.862 8.726 8.862 33,890 +0.05(+0.60%)
Jul 14, 2006 8.832 8.915 8.752 8.809 37,713 -0.07(-0.75%)
Jul 13, 2006 9.207 9.339 8.789 8.875 73,953 -0.37(-3.98%)
Jul 12, 2006 9.286 9.369 9.223 9.243 77,839 -0.13(-1.35%)
Jul 11, 2006 9.187 9.369 9.154 9.369 104,186 +0.08(+0.89%)
Jul 10, 2006 9.104 9.333 9.104 9.286 53,881 +0.12(+1.30%)
Jul 07, 2006 9.399 9.512 9.167 9.167 47,808 -0.34(-3.63%)
Jul 06, 2006 9.402 9.555 9.306 9.512 12,672 +0.06(+0.67%)
Jul 05, 2006 9.276 9.505 9.197 9.449 76,998 +0.04(+0.39%)
Jul 03, 2006 9.379 9.528 9.200 9.412 60,188 -0.21(-2.17%)
Jun 30, 2006 9.462 9.621 9.266 9.621 295,055 +0.23(+2.44%)
Jun 29, 2006 9.091 9.489 8.945 9.393 123,621 +0.40(+4.46%)
Jun 28, 2006 9.061 9.067 8.895 8.991 21,989 +0.01(+0.11%)
Jun 27, 2006 9.250 9.250 8.981 8.981 33,163 -0.22(-2.38%)
Jun 26, 2006 8.898 9.220 8.898 9.200 36,785 +0.29(+3.20%)
Jun 23, 2006 8.862 9.058 8.805 8.915 114,871 -0.03(-0.33%)
Jun 22, 2006 8.829 8.991 8.815 8.945 36,851 +0.03(+0.30%)
Jun 21, 2006 8.756 8.978 8.756 8.918 32,503 +0.12(+1.40%)
Jun 20, 2006 8.769 8.985 8.766 8.796 34,038 -0.04(-0.41%)
Jun 19, 2006 9.034 9.084 8.809 8.832 58,925 -0.16(-1.81%)
Jun 16, 2006 9.190 9.203 8.965 8.995 528,480 -0.20(-2.13%)
Jun 15, 2006 8.945 9.213 8.925 9.190 80,254 +0.36(+4.13%)
Jun 14, 2006 8.922 8.988 8.752 8.825 53,745 -0.14(-1.59%)
Jun 13, 2006 8.537 9.061 8.537 8.968 79,745 +0.24(+2.74%)
Jun 12, 2006 8.955 8.955 8.673 8.729 49,626 -0.25(-2.73%)
Jun 09, 2006 9.280 9.280 8.975 8.975 28,035 -0.22(-2.38%)
Jun 08, 2006 8.802 9.240 8.600 9.194 84,780 +0.32(+3.55%)
Jun 07, 2006 8.686 9.028 8.686 8.878 80,664 +0.27(+3.16%)
Jun 06, 2006 8.500 8.689 8.474 8.606 70,211 +0.05(+0.54%)
Jun 05, 2006 9.203 9.263 8.557 8.560 123,676 -0.72(-7.76%)
Jun 02, 2006 9.266 9.283 9.203 9.280 57,659 +0.06(+0.65%)
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.