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

Simmons First Natl (NQ: SFNC )

17.52 -0.48 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2003 9.778 9.946 9.261 9.261 41,382 -0.43(-4.47%)
Dec 30, 2003 9.539 9.801 9.455 9.694 29,462 -0.01(-0.14%)
Dec 29, 2003 9.203 9.707 9.200 9.707 30,200 +0.77(+8.65%)
Dec 26, 2003 9.163 9.217 8.935 8.935 13,099 -0.30(-3.20%)
Dec 24, 2003 9.079 9.230 9.066 9.230 2,834 +0.25(+2.77%)
Dec 23, 2003 9.049 9.069 8.784 8.982 12,903 -0.07(-0.78%)
Dec 22, 2003 9.230 9.230 8.706 9.052 10,077 -0.01(-0.15%)
Dec 19, 2003 9.183 9.183 8.565 9.066 40,394 +0.05(+0.53%)
Dec 18, 2003 8.904 9.019 8.904 9.018 24,091 +0.09(+1.01%)
Dec 17, 2003 8.859 9.025 8.666 8.928 17,702 +0.00(+0.04%)
Dec 16, 2003 8.629 9.388 8.629 8.925 34,207 +0.29(+3.30%)
Dec 15, 2003 9.418 9.422 8.639 8.639 29,131 -0.78(-8.27%)
Dec 12, 2003 9.170 9.418 8.935 9.418 29,953 +0.25(+2.75%)
Dec 11, 2003 8.585 9.237 8.558 9.166 28,878 +0.58(+6.77%)
Dec 10, 2003 8.767 8.891 8.565 8.585 14,406 -0.18(-2.07%)
Dec 09, 2003 8.846 8.901 8.750 8.767 25,752 -0.05(-0.57%)
Dec 08, 2003 8.721 9.046 8.649 8.817 16,859 +0.19(+2.18%)
Dec 05, 2003 8.629 9.052 8.629 8.629 11,780 +0.00(+0.00%)
Dec 04, 2003 8.881 8.915 8.397 8.629 53,821 +0.10(+1.14%)
Dec 03, 2003 9.073 9.405 8.515 8.532 50,034 -0.67(-7.27%)
Dec 02, 2003 9.405 9.422 9.072 9.200 30,751 -0.20(-2.14%)
Dec 01, 2003 9.368 9.546 9.180 9.402 56,708 +0.49(+5.50%)
Nov 28, 2003 9.232 9.381 8.911 8.911 14,034 -0.34(-3.70%)
Nov 26, 2003 8.975 9.405 8.975 9.253 37,187 +0.38(+4.31%)
Nov 25, 2003 8.955 9.707 8.844 8.871 120,717 -0.20(-2.19%)
Nov 24, 2003 8.992 9.072 8.545 9.069 56,819 +0.18(+2.08%)
Nov 21, 2003 9.029 9.029 8.807 8.884 19,169 -0.06(-0.71%)
Nov 20, 2003 8.899 9.049 8.737 8.948 31,531 -0.04(-0.41%)
Nov 19, 2003 8.401 9.039 8.397 8.985 28,458 +0.60(+7.13%)
Nov 18, 2003 8.888 8.938 8.387 8.387 32,748 -0.50(-5.67%)
Nov 17, 2003 8.878 9.066 8.360 8.891 38,381 -0.07(-0.82%)
Nov 14, 2003 9.019 9.069 8.844 8.965 19,601 +0.01(+0.11%)
Nov 13, 2003 8.666 9.032 8.599 8.955 51,427 +0.10(+1.18%)
Nov 12, 2003 8.407 8.857 8.407 8.851 105,989 +0.53(+6.42%)
Nov 11, 2003 8.537 8.537 8.189 8.317 23,144 -0.15(-1.82%)
Nov 10, 2003 8.669 8.782 8.471 8.471 44,261 -0.28(-3.15%)
Nov 07, 2003 8.733 8.750 8.673 8.747 36,288 +0.05(+0.54%)
Nov 06, 2003 8.693 8.716 8.427 8.700 30,620 +0.10(+1.17%)
Nov 05, 2003 8.636 8.729 8.458 8.599 36,821 -0.13(-1.54%)
Nov 04, 2003 8.642 8.733 8.529 8.733 20,965 +0.10(+1.17%)
Nov 03, 2003 8.726 8.750 8.478 8.632 37,512 +0.10(+1.14%)
Oct 31, 2003 8.733 8.733 8.532 8.535 27,985 -0.20(-2.27%)
Oct 30, 2003 8.733 8.733 8.642 8.733 19,949 +0.00(+0.00%)
Oct 29, 2003 8.733 8.733 8.639 8.733 37,923 +0.00(+0.00%)
Oct 28, 2003 8.532 8.733 8.491 8.733 59,281 +0.22(+2.57%)
Oct 27, 2003 8.179 8.716 8.179 8.514 23,221 +0.42(+5.18%)
Oct 24, 2003 8.357 8.357 8.061 8.095 24,412 -0.18(-2.19%)
Oct 23, 2003 8.192 8.350 7.961 8.276 86,635 +0.20(+2.54%)
Oct 22, 2003 8.575 8.612 8.071 8.071 45,252 -0.63(-7.29%)
Oct 21, 2003 8.511 8.733 8.511 8.706 50,549 +0.26(+3.06%)
Oct 20, 2003 8.176 8.459 8.075 8.448 11,015 +0.37(+4.62%)
Oct 17, 2003 8.693 8.693 8.071 8.075 26,794 -0.45(-5.24%)
Oct 16, 2003 8.337 8.733 8.300 8.522 35,428 +0.18(+2.22%)
Oct 15, 2003 8.562 8.733 8.075 8.337 90,505 -0.11(-1.31%)
Oct 14, 2003 8.555 8.555 8.196 8.448 18,756 +0.02(+0.20%)
Oct 13, 2003 8.308 8.703 8.226 8.431 24,115 +0.09(+1.09%)
Oct 10, 2003 8.414 8.518 7.927 8.340 20,884 +0.30(+3.67%)
Oct 09, 2003 8.505 8.649 7.897 8.045 37,518 -0.21(-2.57%)
Oct 08, 2003 8.733 8.733 8.239 8.257 21,122 -0.39(-4.54%)
Oct 07, 2003 8.841 8.841 8.421 8.649 28,283 -0.25(-2.83%)
Oct 06, 2003 8.733 8.901 8.488 8.901 25,761 +0.18(+2.12%)
Oct 03, 2003 8.666 8.716 8.498 8.716 19,351 +0.21(+2.53%)
Oct 02, 2003 8.595 8.666 8.179 8.501 33,752 -0.16(-1.90%)
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.