Indicators

Simmons First Natl (NQ: SFNC )

17.93 -0.01 (-0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.375	9.448	8.724	8.825	121,843	-0.50(-5.36%)
Apr 27, 2007	9.468	9.495	9.254	9.324	74,711	-0.20(-2.11%)
Apr 26, 2007	9.586	9.663	9.412	9.525	56,473	-0.08(-0.87%)
Apr 25, 2007	9.569	9.703	9.425	9.609	157,428	+0.12(+1.24%)
Apr 24, 2007	9.468	9.539	9.261	9.492	58,988	-0.01(-0.07%)
Apr 23, 2007	9.660	9.690	9.438	9.499	102,086	-0.20(-2.04%)
Apr 20, 2007	9.841	9.861	9.643	9.696	94,791	+0.01(+0.14%)
Apr 19, 2007	9.686	9.770	9.552	9.683	94,099	-0.04(-0.41%)
Apr 18, 2007	9.877	9.971	9.706	9.723	73,640	-0.22(-2.19%)
Apr 17, 2007	9.991	10.06	9.921	9.941	30,193	-0.09(-0.90%)
Apr 16, 2007	9.874	10.08	9.874	10.03	65,227	+0.21(+2.19%)
Apr 13, 2007	9.616	9.854	9.512	9.817	92,225	+0.19(+1.95%)
Apr 12, 2007	9.401	9.629	9.401	9.629	46,200	+0.19(+2.02%)
Apr 11, 2007	9.787	9.800	9.428	9.438	105,445	-0.33(-3.33%)
Apr 10, 2007	9.676	9.807	9.670	9.763	57,607	+0.10(+1.08%)
Apr 09, 2007	9.988	9.988	9.619	9.660	322,185	-0.25(-2.57%)
Apr 05, 2007	9.948	10.09	9.891	9.914	25,828	-0.09(-0.90%)
Apr 04, 2007	10.16	10.16	9.908	10.00	53,286	-0.18(-1.81%)
Apr 03, 2007	9.965	10.22	9.941	10.19	70,657	+0.26(+2.67%)

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.