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

Simmons First Natl (NQ: SFNC )

16.24 -0.42 (-2.52%)
Streaming Delayed Price Updated: 10:07 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 (%)
Sep 30, 2003 8.101 8.101 7.612 7.612 42,230 -0.05(-0.69%)
Sep 29, 2003 7.615 8.164 7.380 7.665 26,288 +0.02(+0.30%)
Sep 26, 2003 7.867 7.867 7.612 7.641 63,566 -0.09(-1.16%)
Sep 25, 2003 8.232 8.232 7.731 7.731 44,116 -0.48(-5.84%)
Sep 24, 2003 8.707 8.767 8.211 8.211 27,950 -0.50(-5.70%)
Sep 23, 2003 8.601 8.720 8.509 8.707 21,656 +0.04(+0.42%)
Sep 22, 2003 8.578 8.704 8.274 8.671 39,780 +0.00(+0.00%)
Sep 19, 2003 8.604 8.671 8.436 8.671 44,116 +0.15(+1.75%)
Sep 18, 2003 8.105 8.522 8.042 8.522 36,622 +0.37(+4.59%)
Sep 17, 2003 8.413 8.568 8.062 8.148 19,356 -0.44(-5.09%)
Sep 16, 2003 8.317 8.585 8.317 8.585 32,029 +0.41(+5.06%)
Sep 15, 2003 8.356 8.466 8.108 8.171 16,619 -0.15(-1.83%)
Sep 12, 2003 8.217 8.422 8.211 8.323 28,705 +0.02(+0.28%)
Sep 11, 2003 8.075 8.466 8.075 8.300 19,036 +0.13(+1.62%)
Sep 10, 2003 8.194 8.280 8.042 8.168 27,497 -0.21(-2.53%)
Sep 09, 2003 8.343 8.379 8.191 8.379 39,281 +0.03(+0.32%)
Sep 08, 2003 8.406 8.472 8.164 8.353 32,936 -0.05(-0.59%)
Sep 05, 2003 8.108 8.403 8.108 8.403 45,929 +0.28(+3.42%)
Sep 04, 2003 8.045 8.125 7.841 8.125 8,460 +0.24(+3.11%)
Sep 03, 2003 8.270 8.270 7.780 7.880 47,440 -0.32(-3.91%)
Sep 02, 2003 8.078 8.274 7.906 8.201 29,914 +0.28(+3.51%)
Aug 29, 2003 8.106 8.207 7.923 7.923 17,827 -0.23(-2.84%)
Aug 28, 2003 7.780 8.267 7.668 8.154 88,232 +0.40(+5.12%)
Aug 27, 2003 7.777 7.903 7.582 7.757 63,455 -0.00(-0.04%)
Aug 26, 2003 7.678 7.777 7.645 7.761 26,590 +0.08(+1.08%)
Aug 25, 2003 7.906 7.906 7.529 7.678 43,512 -0.13(-1.69%)
Aug 22, 2003 8.270 8.270 7.701 7.810 56,203 -0.33(-4.03%)
Aug 21, 2003 8.025 8.174 7.916 8.138 18,432 +0.09(+1.07%)
Aug 20, 2003 8.052 8.257 7.754 8.052 43,209 -0.21(-2.48%)
Aug 19, 2003 8.092 8.274 7.926 8.257 42,605 +0.17(+2.04%)
Aug 18, 2003 7.916 8.092 7.916 8.092 25,986 +0.23(+2.95%)
Aug 15, 2003 7.919 7.959 7.860 7.860 15,410 -0.04(-0.46%)
Aug 14, 2003 7.893 7.896 7.876 7.896 14,201 +0.02(+0.25%)
Aug 13, 2003 7.943 7.959 7.876 7.876 17,827 -0.07(-0.83%)
Aug 12, 2003 7.545 7.943 7.443 7.943 10,273 +0.41(+5.49%)
Aug 11, 2003 7.456 7.539 7.397 7.529 30,518 +0.08(+1.11%)
Aug 08, 2003 7.579 7.579 7.347 7.446 12,086 -0.13(-1.66%)
Aug 07, 2003 7.307 7.572 7.218 7.572 32,029 +0.18(+2.46%)
Aug 06, 2003 7.115 7.691 7.115 7.390 30,216 +0.27(+3.86%)
Aug 05, 2003 7.165 7.443 7.115 7.115 45,627 -0.05(-0.69%)
Aug 04, 2003 7.595 7.595 6.731 7.165 73,426 -0.67(-8.57%)
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.