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

Simmons First Natl (NQ: SFNC )

17.56 +0.04 (+0.23%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 24, 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 (%)
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.