Skip to main content

Simmons First Natl (NQ: SFNC )

21.50 +0.15 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.83 26.48 25.77 26.12 700,385 -0.20(-0.75%)
Nov 29, 2021 26.52 26.62 26.03 26.32 651,806 +0.14(+0.55%)
Nov 26, 2021 26.04 26.44 25.59 26.17 516,324 -1.00(-3.67%)
Nov 24, 2021 26.97 27.01 26.77 27.17 446,374 -0.17(-0.63%)
Nov 23, 2021 27.64 27.80 27.24 27.34 661,632 -0.11(-0.39%)
Nov 22, 2021 27.29 27.98 27.11 27.45 1,079,677 +0.66(+2.48%)
Nov 19, 2021 27.14 27.14 26.07 26.78 1,430,461 -1.46(-5.18%)
Nov 18, 2021 28.51 28.42 28.18 28.24 441,484 -0.22(-0.79%)
Nov 17, 2021 28.44 28.58 27.94 28.47 381,793 -0.09(-0.31%)
Nov 16, 2021 28.97 29.04 26.92 28.56 370,088 -0.39(-1.36%)
Nov 15, 2021 28.94 29.14 28.74 28.95 376,532 +0.25(+0.88%)
Nov 12, 2021 29.26 29.33 28.59 28.70 257,868 -0.47(-1.60%)
Nov 11, 2021 28.95 29.39 28.73 29.17 285,106 +0.31(+1.06%)
Nov 10, 2021 28.73 28.86 327,757 +0.13(+0.47%)
Nov 09, 2021 28.69 28.81 28.48 28.73 320,355 -0.14(-0.50%)
Nov 08, 2021 28.85 29.18 28.70 28.87 305,378 +0.05(+0.19%)
Nov 05, 2021 28.33 29.03 28.26 28.82 371,917 +0.87(+3.11%)
Nov 04, 2021 28.72 28.88 27.77 27.95 480,619 -0.79(-2.75%)
Nov 03, 2021 27.78 28.86 27.78 28.74 480,389 +0.78(+2.79%)
Nov 02, 2021 28.06 28.25 27.78 27.96 478,732 +0.04(+0.13%)
Nov 01, 2021 27.11 27.97 26.82 27.92 523,417 +1.10(+4.12%)
Oct 29, 2021 26.73 26.89 26.60 26.82 540,816 +0.04(+0.13%)
Oct 28, 2021 26.15 26.81 26.11 26.78 503,832 +0.64(+2.44%)
Oct 27, 2021 27.41 27.41 26.13 26.15 504,977 -1.56(-5.63%)
Oct 26, 2021 27.98 27.71 477,432 -0.27(-0.96%)
Oct 25, 2021 27.96 28.17 27.79 27.98 504,255 +0.10(+0.35%)
Oct 22, 2021 27.96 28.12 27.67 27.88 372,875 +0.02(+0.06%)
Oct 21, 2021 27.87 27.93 27.63 27.86 567,634 -0.11(-0.39%)
Oct 20, 2021 26.99 27.98 26.99 27.97 938,677 +0.91(+3.35%)
Oct 19, 2021 27.29 27.39 26.96 27.06 276,185 -0.13(-0.49%)
Oct 18, 2021 27.18 27.65 27.17 27.20 290,615 -0.11(-0.39%)
Oct 15, 2021 27.98 28.00 27.28 27.30 544,706 -0.12(-0.43%)
Oct 14, 2021 27.45 27.59 27.20 27.42 302,294 +0.22(+0.82%)
Oct 13, 2021 27.28 27.35 26.71 27.20 280,755 -0.16(-0.59%)
Oct 12, 2021 27.05 27.46 26.93 27.36 219,357 +0.15(+0.56%)
Oct 11, 2021 27.80 27.80 27.20 27.20 168,317 -0.35(-1.27%)
Oct 08, 2021 27.65 27.85 27.52 27.55 220,036 -0.16(-0.58%)
Oct 07, 2021 27.46 27.82 26.99 27.72 415,443 +0.49(+1.81%)
Oct 06, 2021 26.86 27.28 26.49 27.22 412,146 +0.18(+0.66%)
Oct 05, 2021 27.32 27.51 26.88 27.04 454,567 -0.14(-0.53%)
Oct 04, 2021 27.14 27.58 26.96 27.19 332,993 +0.11(+0.40%)
Oct 01, 2021 26.60 27.47 26.59 27.08 498,431 +0.56(+2.10%)
Sep 30, 2021 27.01 27.35 26.50 26.52 452,490 -0.40(-1.50%)
Sep 29, 2021 26.58 27.12 26.52 26.93 503,134 +0.26(+0.98%)
Sep 28, 2021 27.99 27.11 26.57 26.67 394,457 -0.45(-1.65%)
Sep 27, 2021 26.24 27.50 26.24 27.11 497,824 +1.04(+3.99%)
Sep 24, 2021 25.75 26.34 25.68 26.07 467,964 +0.29(+1.11%)
Sep 23, 2021 25.21 25.97 25.21 25.79 478,547 +0.86(+3.46%)
Sep 22, 2021 24.86 25.28 24.86 24.93 493,027 +0.35(+1.42%)
Sep 21, 2021 25.03 25.09 24.53 24.58 549,279 -0.30(-1.19%)
Sep 20, 2021 25.02 25.26 24.30 24.87 548,033 -0.80(-3.11%)
Sep 17, 2021 25.56 26.06 25.24 25.67 2,316,304 +0.33(+1.31%)
Sep 16, 2021 25.31 25.48 24.95 25.34 561,588 +0.12(+0.46%)
Sep 15, 2021 24.79 25.40 24.78 25.22 450,844 +0.45(+1.81%)
Sep 14, 2021 25.24 25.28 24.63 24.77 493,136 -0.43(-1.71%)
Sep 13, 2021 24.69 25.23 24.46 25.20 560,959 +0.72(+2.95%)
Sep 10, 2021 24.94 24.94 24.46 24.48 391,503 -0.36(-1.44%)
Sep 09, 2021 24.72 25.18 24.72 24.84 361,150 +0.06(+0.25%)
Sep 08, 2021 24.94 25.26 24.69 24.78 361,082 -0.31(-1.24%)
Sep 07, 2021 25.30 25.76 25.06 25.09 388,820 -0.12(-0.46%)
Sep 03, 2021 25.30 25.34 25.04 25.20 343,817 +0.04(+0.14%)
Sep 02, 2021 25.56 25.77 25.14 25.17 472,244 -0.42(-1.64%)
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.