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

Simmons First Natl (NQ: SFNC )

16.25 -0.41 (-2.49%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 14, 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 8.373 8.389 8.049 8.214 111,191 -0.14(-1.63%)
Mar 30, 2005 7.896 8.350 7.896 8.350 59,463 +0.40(+5.06%)
Mar 29, 2005 7.893 8.224 7.807 7.948 209,882 -0.11(-1.34%)
Mar 28, 2005 7.896 8.075 7.734 8.055 50,174 +0.39(+5.14%)
Mar 24, 2005 7.519 7.813 7.519 7.661 30,035 +0.13(+1.76%)
Mar 23, 2005 7.814 7.910 7.529 7.529 72,783 -0.31(-3.93%)
Mar 22, 2005 7.843 8.075 7.820 7.837 46,533 +0.01(+0.08%)
Mar 21, 2005 7.777 7.860 7.777 7.830 25,780 +0.01(+0.17%)
Mar 18, 2005 8.092 8.092 7.731 7.817 185,845 -0.13(-1.58%)
Mar 17, 2005 8.055 8.055 7.827 7.943 27,893 +0.00(+0.04%)
Mar 16, 2005 7.886 8.101 7.886 7.939 48,059 -0.11(-1.40%)
Mar 15, 2005 8.141 8.158 7.992 8.052 30,391 +0.03(+0.37%)
Mar 14, 2005 7.986 8.075 7.929 8.022 76,427 +0.07(+0.87%)
Mar 11, 2005 8.029 8.105 7.933 7.953 73,562 -0.06(-0.78%)
Mar 10, 2005 8.015 8.068 7.979 8.015 81,056 -0.07(-0.86%)
Mar 09, 2005 8.188 8.307 8.022 8.085 111,608 -0.17(-2.04%)
Mar 08, 2005 8.336 8.416 8.240 8.254 57,375 -0.24(-2.84%)
Mar 07, 2005 8.631 8.641 8.459 8.495 18,311 -0.07(-0.77%)
Mar 04, 2005 8.697 8.717 8.240 8.561 42,001 -0.01(-0.08%)
Mar 03, 2005 8.657 8.691 8.542 8.568 22,587 -0.00(-0.04%)
Mar 02, 2005 8.442 8.614 8.442 8.571 22,994 +0.01(+0.12%)
Mar 01, 2005 8.604 8.608 8.456 8.561 55,665 -0.04(-0.50%)
Feb 28, 2005 8.489 8.604 8.489 8.604 116,920 +0.13(+1.52%)
Feb 25, 2005 8.075 8.475 8.075 8.475 30,691 +0.25(+3.06%)
Feb 24, 2005 8.062 8.224 7.886 8.224 26,288 +0.12(+1.43%)
Feb 23, 2005 8.164 8.197 7.893 8.108 50,359 +0.17(+2.08%)
Feb 22, 2005 8.191 8.210 7.943 7.943 57,064 -0.29(-3.54%)
Feb 18, 2005 8.446 8.446 8.234 8.234 40,375 -0.04(-0.48%)
Feb 17, 2005 8.373 8.618 8.274 8.274 57,931 -0.23(-2.76%)
Feb 16, 2005 8.442 8.568 8.340 8.509 68,679 +0.00(+0.04%)
Feb 15, 2005 8.714 8.777 8.406 8.505 90,444 -0.21(-2.43%)
Feb 14, 2005 8.631 8.770 8.631 8.717 21,668 -0.07(-0.75%)
Feb 11, 2005 8.472 8.783 8.317 8.783 23,333 +0.34(+4.08%)
Feb 10, 2005 8.614 8.654 8.327 8.439 59,406 -0.04(-0.51%)
Feb 09, 2005 8.763 8.949 8.446 8.482 55,553 -0.43(-4.83%)
Feb 08, 2005 8.935 8.998 8.823 8.912 29,385 -0.01(-0.15%)
Feb 07, 2005 8.873 8.959 8.833 8.926 9,971 +0.04(+0.48%)
Feb 04, 2005 8.703 8.882 8.588 8.882 24,826 +0.28(+3.23%)
Feb 03, 2005 8.581 8.657 8.545 8.604 25,684 -0.02(-0.19%)
Feb 02, 2005 8.780 8.787 8.608 8.621 42,723 -0.24(-2.73%)
Feb 01, 2005 8.978 8.978 8.803 8.863 32,893 -0.12(-1.29%)
Jan 31, 2005 8.846 8.995 8.839 8.978 25,672 +0.29(+3.35%)
Jan 28, 2005 8.777 8.886 8.634 8.687 21,801 -0.09(-1.06%)
Jan 27, 2005 8.740 8.866 8.697 8.780 47,198 +0.08(+0.87%)
Jan 26, 2005 8.522 8.704 8.419 8.704 56,405 +0.22(+2.53%)
Jan 25, 2005 8.608 8.618 8.432 8.489 35,970 +0.00(+0.00%)
Jan 24, 2005 8.518 8.518 8.406 8.489 49,700 +0.15(+1.75%)
Jan 21, 2005 8.767 8.767 8.343 8.343 39,139 -0.32(-3.74%)
Jan 20, 2005 8.671 8.727 8.585 8.667 94,750 -0.04(-0.42%)
Jan 19, 2005 8.780 8.836 8.631 8.704 41,871 +0.04(+0.46%)
Jan 18, 2005 8.548 8.777 8.459 8.664 34,855 -0.04(-0.49%)
Jan 14, 2005 8.601 8.720 8.442 8.707 71,616 +0.22(+2.53%)
Jan 13, 2005 8.674 8.770 8.446 8.492 40,170 -0.30(-3.46%)
Jan 12, 2005 8.780 8.899 8.671 8.796 45,802 -0.07(-0.82%)
Jan 11, 2005 8.826 8.969 8.737 8.869 32,159 +0.00(+0.04%)
Jan 10, 2005 8.935 9.038 8.853 8.866 63,198 +0.05(+0.53%)
Jan 07, 2005 9.369 9.435 8.820 8.820 70,048 -0.40(-4.34%)
Jan 06, 2005 9.435 9.488 9.217 9.220 69,933 -0.11(-1.21%)
Jan 05, 2005 9.243 9.468 9.207 9.333 105,979 -0.08(-0.81%)
Jan 04, 2005 9.525 9.525 9.204 9.409 90,925 +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.