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, 2004 10.04 10.04 9.677 9.724 41,084 -0.18(-1.86%)
Dec 30, 2004 9.909 10.02 9.858 9.909 39,893 -0.09(-0.87%)
Dec 29, 2004 9.845 10.05 9.771 9.996 35,428 -0.07(-0.70%)
Dec 28, 2004 10.05 10.07 9.741 10.07 56,268 +0.13(+1.28%)
Dec 27, 2004 9.989 10.06 9.808 9.939 63,711 +0.16(+1.61%)
Dec 23, 2004 9.606 9.895 9.606 9.781 59,840 +0.01(+0.14%)
Dec 22, 2004 9.862 10.02 9.764 9.768 46,443 -0.29(-2.84%)
Dec 21, 2004 9.848 10.08 9.526 10.05 76,513 +0.40(+4.10%)
Dec 20, 2004 9.741 9.741 9.536 9.657 52,100 -0.05(-0.48%)
Dec 17, 2004 9.650 9.946 9.650 9.704 38,703 -0.09(-0.96%)
Dec 16, 2004 9.983 10.07 9.744 9.798 33,046 -0.27(-2.70%)
Dec 15, 2004 10.08 10.09 9.892 10.07 61,924 +0.01(+0.10%)
Dec 14, 2004 9.919 10.08 9.828 10.06 20,840 +0.14(+1.42%)
Dec 13, 2004 9.714 9.919 9.573 9.919 43,168 +0.26(+2.71%)
Dec 10, 2004 9.355 9.818 9.355 9.657 52,695 +0.01(+0.10%)
Dec 09, 2004 9.667 9.667 9.308 9.647 13,099 -0.11(-1.14%)
Dec 08, 2004 9.146 9.758 9.146 9.758 32,451 +0.49(+5.25%)
Dec 07, 2004 10.01 10.01 9.207 9.271 37,214 -0.56(-5.71%)
Dec 06, 2004 9.758 9.956 9.754 9.832 34,832 -0.13(-1.28%)
Dec 03, 2004 9.808 10.03 9.801 9.959 41,382 +0.01(+0.14%)
Dec 02, 2004 9.825 10.08 9.825 9.946 40,489 -0.13(-1.30%)
Dec 01, 2004 9.825 10.08 9.711 10.08 115,216 +0.36(+3.66%)
Nov 30, 2004 9.573 9.788 9.455 9.721 88,124 +0.08(+0.84%)
Nov 29, 2004 9.237 9.640 9.237 9.640 21,137 +0.29(+3.09%)
Nov 26, 2004 9.344 9.361 9.344 9.351 5,061 -0.00(-0.04%)
Nov 24, 2004 9.318 9.402 9.271 9.355 22,626 +0.02(+0.18%)
Nov 23, 2004 9.405 9.405 9.224 9.338 33,344 -0.07(-0.71%)
Nov 22, 2004 9.130 9.405 9.072 9.405 38,405 +0.45(+4.99%)
Nov 19, 2004 9.096 9.240 8.958 8.958 29,473 -0.25(-2.74%)
Nov 18, 2004 9.287 9.338 9.207 9.210 8,336 -0.11(-1.22%)
Nov 17, 2004 9.213 9.338 9.207 9.324 23,817 +0.12(+1.31%)
Nov 16, 2004 9.338 9.425 9.203 9.203 15,183 -0.13(-1.44%)
Nov 15, 2004 9.338 9.633 9.304 9.338 39,000 -0.07(-0.79%)
Nov 12, 2004 9.395 9.412 9.271 9.412 22,031 -0.08(-0.81%)
Nov 11, 2004 9.405 9.637 9.328 9.489 39,000 +0.08(+0.89%)
Nov 10, 2004 9.254 9.506 9.254 9.405 25,603 -0.01(-0.14%)
Nov 09, 2004 9.425 9.455 9.119 9.418 13,694 +0.11(+1.19%)
Nov 08, 2004 9.183 9.388 9.183 9.308 14,885 -0.12(-1.29%)
Nov 05, 2004 9.341 9.519 9.341 9.429 47,336 +0.01(+0.08%)
Nov 04, 2004 9.267 9.425 9.267 9.422 31,557 +0.12(+1.34%)
Nov 03, 2004 9.072 9.304 9.062 9.297 28,878 +0.31(+3.44%)
Nov 02, 2004 9.049 9.049 8.743 8.988 13,694 -0.02(-0.19%)
Nov 01, 2004 8.995 9.039 8.851 9.005 28,878 -0.05(-0.52%)
Oct 29, 2004 9.388 9.395 9.052 9.052 36,321 -0.32(-3.44%)
Oct 28, 2004 9.356 9.405 9.284 9.375 33,344 -0.03(-0.32%)
Oct 27, 2004 9.059 9.407 9.059 9.405 49,718 +0.22(+2.41%)
Oct 26, 2004 8.928 9.183 8.720 9.183 29,176 +0.28(+3.13%)
Oct 25, 2004 8.740 8.915 8.602 8.904 100,032 +0.03(+0.30%)
Oct 22, 2004 9.193 9.193 8.874 8.878 23,221 -0.30(-3.29%)
Oct 21, 2004 9.039 9.187 8.831 9.180 19,946 +0.22(+2.47%)
Oct 20, 2004 8.689 8.958 8.532 8.958 21,435 +0.16(+1.79%)
Oct 19, 2004 9.074 9.193 8.777 8.800 13,099 -0.31(-3.43%)
Oct 18, 2004 9.076 9.113 8.911 9.113 15,183 +0.11(+1.19%)
Oct 15, 2004 8.925 9.066 8.794 9.005 26,496 +0.16(+1.82%)
Oct 14, 2004 8.906 9.005 8.666 8.844 30,069 +0.01(+0.11%)
Oct 13, 2004 9.180 9.197 8.834 8.834 33,344 -0.31(-3.42%)
Oct 12, 2004 9.086 9.166 8.995 9.146 25,901 +0.08(+0.89%)
Oct 11, 2004 8.988 9.069 8.911 9.066 8,931 +0.17(+1.89%)
Oct 08, 2004 8.983 9.032 8.898 8.898 23,817 -0.17(-1.89%)
Oct 07, 2004 9.119 9.119 8.985 9.069 22,924 -0.12(-1.35%)
Oct 06, 2004 9.086 9.193 8.972 9.193 31,855 +0.12(+1.33%)
Oct 05, 2004 9.082 9.086 9.035 9.072 11,015 +0.05(+0.52%)
Oct 04, 2004 8.867 9.170 8.867 9.025 58,650 +0.06(+0.66%)
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.