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

Simmons First Natl (NQ: SFNC )

17.83 -0.13 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 27, 2004 9.070 9.304 9.070 9.203 25,901 -0.10(-1.08%)
Feb 26, 2004 9.012 9.304 8.985 9.304 32,451 +0.11(+1.21%)
Feb 25, 2004 9.163 9.314 8.960 9.193 12,206 +0.16(+1.75%)
Feb 24, 2004 8.867 9.166 8.767 9.035 21,733 +0.14(+1.59%)
Feb 23, 2004 8.871 9.025 8.733 8.894 47,932 +0.14(+1.61%)
Feb 20, 2004 8.878 8.992 8.743 8.753 39,000 -0.12(-1.36%)
Feb 19, 2004 9.224 9.405 8.874 8.874 30,962 -0.39(-4.21%)
Feb 18, 2004 9.304 9.405 9.166 9.264 11,610 -0.13(-1.39%)
Feb 17, 2004 8.884 9.395 8.884 9.395 22,626 +0.42(+4.68%)
Feb 13, 2004 9.143 9.334 8.975 8.975 72,642 -0.17(-1.84%)
Feb 12, 2004 9.573 9.573 9.140 9.143 27,687 -0.43(-4.49%)
Feb 11, 2004 9.402 9.573 9.402 9.573 8,038 +0.08(+0.88%)
Feb 10, 2004 9.308 9.553 9.287 9.489 33,046 +0.17(+1.84%)
Feb 09, 2004 9.472 9.474 9.311 9.318 8,931 -0.17(-1.81%)
Feb 06, 2004 9.402 9.573 9.177 9.489 55,970 +0.17(+1.84%)
Feb 05, 2004 9.395 9.405 9.069 9.318 19,351 +0.25(+2.74%)
Feb 04, 2004 9.133 9.224 9.069 9.069 85,444 -0.13(-1.42%)
Feb 03, 2004 9.076 9.321 9.076 9.200 20,840 +0.10(+1.11%)
Feb 02, 2004 9.123 9.412 9.099 9.099 22,626 -0.02(-0.26%)
Jan 30, 2004 9.140 9.482 9.119 9.123 20,840 -0.05(-0.55%)
Jan 29, 2004 9.667 9.667 9.052 9.173 62,222 +0.03(+0.37%)
Jan 28, 2004 9.576 9.576 9.079 9.140 31,260 -0.32(-3.37%)
Jan 27, 2004 9.670 9.680 9.405 9.459 19,946 -0.03(-0.31%)
Jan 26, 2004 9.344 9.643 9.344 9.488 24,412 -0.10(-0.99%)
Jan 23, 2004 9.331 9.657 9.331 9.583 31,260 +0.09(+0.99%)
Jan 22, 2004 9.418 10.04 9.321 9.489 47,932 -0.59(-5.83%)
Jan 21, 2004 10.08 10.21 9.821 10.08 84,253 +0.07(+0.67%)
Jan 20, 2004 9.684 10.07 9.331 10.01 164,637 +0.71(+7.66%)
Jan 16, 2004 9.832 9.989 9.257 9.297 32,748 -0.51(-5.24%)
Jan 15, 2004 10.02 10.07 9.795 9.811 23,519 -0.15(-1.52%)
Jan 14, 2004 9.902 10.03 9.818 9.963 72,976 +0.06(+0.61%)
Jan 13, 2004 9.573 9.902 9.479 9.902 55,586 +0.32(+3.29%)
Jan 12, 2004 9.183 9.633 9.150 9.586 42,314 +0.35(+3.78%)
Jan 09, 2004 9.748 9.922 9.237 9.237 74,086 -0.65(-6.62%)
Jan 08, 2004 9.573 9.993 9.539 9.892 69,085 +0.33(+3.41%)
Jan 07, 2004 9.570 9.573 9.489 9.566 9,547 -0.01(-0.07%)
Jan 06, 2004 9.358 9.573 9.358 9.573 26,794 +0.14(+1.46%)
Jan 05, 2004 9.237 9.439 9.237 9.435 21,733 +0.16(+1.78%)
Jan 02, 2004 9.556 9.556 9.126 9.271 10,717 +0.01(+0.11%)
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%)
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.