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

Simmons First Natl (NQ: SFNC )

17.65 +0.13 (+0.74%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2005 8.480 8.496 8.151 8.319 109,789 -0.14(-1.63%)
Mar 30, 2005 7.997 8.456 7.997 8.456 58,713 +0.41(+5.06%)
Mar 29, 2005 7.994 8.329 7.907 8.049 207,236 -0.11(-1.34%)
Mar 28, 2005 7.997 8.178 7.833 8.158 49,542 +0.40(+5.14%)
Mar 24, 2005 7.615 7.913 7.615 7.759 29,656 +0.13(+1.76%)
Mar 23, 2005 7.913 8.011 7.625 7.625 71,865 -0.31(-3.93%)
Mar 22, 2005 7.943 8.178 7.920 7.937 45,947 +0.01(+0.08%)
Mar 21, 2005 7.876 7.960 7.876 7.930 25,455 +0.01(+0.17%)
Mar 18, 2005 8.195 8.195 7.830 7.917 183,502 -0.13(-1.58%)
Mar 17, 2005 8.158 8.158 7.927 8.044 27,541 +0.00(+0.04%)
Mar 16, 2005 7.987 8.205 7.987 8.041 47,453 -0.11(-1.40%)
Mar 15, 2005 8.245 8.262 8.094 8.155 30,008 +0.03(+0.37%)
Mar 14, 2005 8.088 8.178 8.031 8.124 75,463 +0.07(+0.87%)
Mar 11, 2005 8.131 8.208 8.034 8.054 72,635 -0.06(-0.78%)
Mar 10, 2005 8.118 8.171 8.081 8.118 80,034 -0.07(-0.86%)
Mar 09, 2005 8.292 8.413 8.124 8.188 110,201 -0.17(-2.04%)
Mar 08, 2005 8.443 8.523 8.346 8.359 56,652 -0.24(-2.84%)
Mar 07, 2005 8.741 8.751 8.567 8.604 18,080 -0.07(-0.77%)
Mar 04, 2005 8.808 8.828 8.346 8.671 41,471 -0.01(-0.08%)
Mar 03, 2005 8.768 8.801 8.651 8.677 22,302 -0.00(-0.04%)
Mar 02, 2005 8.550 8.724 8.550 8.681 22,705 +0.01(+0.12%)
Mar 01, 2005 8.714 8.718 8.564 8.671 54,963 -0.04(-0.50%)
Feb 28, 2005 8.597 8.714 8.597 8.714 115,446 +0.13(+1.52%)
Feb 25, 2005 8.178 8.584 8.178 8.584 30,304 +0.25(+3.06%)
Feb 24, 2005 8.165 8.329 7.987 8.329 25,957 +0.12(+1.43%)
Feb 23, 2005 8.269 8.302 7.994 8.212 49,724 +0.17(+2.08%)
Feb 22, 2005 8.295 8.315 8.044 8.044 56,345 -0.29(-3.54%)
Feb 18, 2005 8.553 8.553 8.339 8.339 39,866 -0.04(-0.48%)
Feb 17, 2005 8.480 8.728 8.379 8.379 57,201 -0.24(-2.76%)
Feb 16, 2005 8.550 8.677 8.446 8.617 67,813 +0.00(+0.04%)
Feb 15, 2005 8.825 8.889 8.513 8.614 89,304 -0.21(-2.43%)
Feb 14, 2005 8.741 8.882 8.741 8.828 21,395 -0.07(-0.75%)
Feb 11, 2005 8.580 8.895 8.423 8.895 23,039 +0.35(+4.08%)
Feb 10, 2005 8.724 8.765 8.433 8.547 58,657 -0.04(-0.51%)
Feb 09, 2005 8.875 9.063 8.553 8.590 54,853 -0.44(-4.83%)
Feb 08, 2005 9.050 9.113 8.936 9.026 29,015 -0.01(-0.15%)
Feb 07, 2005 8.986 9.073 8.946 9.039 9,845 +0.04(+0.48%)
Feb 04, 2005 8.815 8.996 8.698 8.996 24,513 +0.28(+3.23%)
Feb 03, 2005 8.691 8.768 8.654 8.714 25,360 -0.02(-0.19%)
Feb 02, 2005 8.892 8.899 8.718 8.731 42,184 -0.24(-2.73%)
Feb 01, 2005 9.093 9.093 8.915 8.976 32,479 -0.12(-1.29%)
Jan 31, 2005 8.959 9.110 8.952 9.093 25,348 +0.29(+3.35%)
Jan 28, 2005 8.889 8.999 8.745 8.798 21,526 -0.09(-1.06%)
Jan 27, 2005 8.852 8.979 8.808 8.892 46,603 +0.08(+0.87%)
Jan 26, 2005 8.631 8.815 8.527 8.815 55,694 +0.22(+2.53%)
Jan 25, 2005 8.718 8.728 8.540 8.597 35,516 +0.00(+0.00%)
Jan 24, 2005 8.627 8.627 8.513 8.597 49,074 +0.15(+1.75%)
Jan 21, 2005 8.879 8.879 8.450 8.450 38,646 -0.33(-3.74%)
Jan 20, 2005 8.781 8.838 8.694 8.778 93,556 -0.04(-0.42%)
Jan 19, 2005 8.892 8.949 8.741 8.815 41,343 +0.04(+0.46%)
Jan 18, 2005 8.657 8.889 8.567 8.775 34,415 -0.04(-0.49%)
Jan 14, 2005 8.711 8.832 8.550 8.818 70,713 +0.22(+2.53%)
Jan 13, 2005 8.785 8.882 8.553 8.600 39,663 -0.31(-3.46%)
Jan 12, 2005 8.892 9.013 8.781 8.909 45,225 -0.07(-0.82%)
Jan 11, 2005 8.939 9.083 8.848 8.982 31,754 +0.00(+0.04%)
Jan 10, 2005 9.050 9.153 8.966 8.979 62,401 +0.05(+0.53%)
Jan 07, 2005 9.489 9.556 8.932 8.932 69,165 -0.41(-4.34%)
Jan 06, 2005 9.556 9.609 9.334 9.338 69,052 -0.11(-1.21%)
Jan 05, 2005 9.361 9.589 9.324 9.452 104,643 -0.08(-0.81%)
Jan 04, 2005 9.646 9.646 9.321 9.529 89,779 +0.12(+1.32%)
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.