Indicators

Simmons First Natl (NQ: SFNC )

17.38 +0.12 (+0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	17.92	18.15	17.25	17.30	405,940	-0.88(-4.83%)
Nov 27, 2020	18.43	18.69	17.83	18.18	175,812	-0.22(-1.21%)
Nov 25, 2020	18.57	18.62	17.88	18.40	381,489	-0.50(-2.63%)
Nov 24, 2020	18.25	19.02	18.25	18.90	676,007	+1.02(+5.71%)
Nov 23, 2020	17.97	18.14	17.63	17.88	716,144	+0.28(+1.59%)
Nov 20, 2020	17.50	17.64	17.29	17.60	362,330	-0.20(-1.12%)
Nov 19, 2020	17.61	17.84	17.42	17.80	341,651	+0.08(+0.45%)
Nov 18, 2020	18.31	18.46	17.72	17.72	487,417	-0.39(-2.16%)
Nov 17, 2020	17.95	18.24	17.67	18.11	583,007	-0.11(-0.58%)
Nov 16, 2020	18.07	18.39	17.75	18.22	590,688	+0.88(+5.07%)
Nov 13, 2020	16.92	17.52	16.91	17.34	496,218	+0.54(+3.22%)
Nov 12, 2020	17.00	17.05	16.57	16.80	562,457	-0.51(-2.92%)
Nov 11, 2020	17.70	17.81	16.91	17.30	551,165	-0.50(-2.79%)
Nov 10, 2020	17.29	18.05	17.17	17.80	878,742	+0.73(+4.26%)
Nov 09, 2020	16.25	17.66	15.92	17.07	1,216,623	+2.14(+14.32%)
Nov 06, 2020	15.39	15.53	14.88	14.93	460,041	-0.36(-2.38%)
Nov 05, 2020	14.53	15.46	14.53	15.30	433,602	+0.77(+5.31%)
Nov 04, 2020	15.45	15.57	14.48	14.53	392,514	-1.33(-8.37%)
Nov 03, 2020	15.57	16.00	15.55	15.85	480,067	+0.48(+3.15%)

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.