Indicators

Simmons First Natl (NQ: SFNC )

17.50 -0.35 (-1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.223	8.249	8.092	8.092	53,291	-0.10(-1.23%)
May 27, 2004	8.209	8.290	8.172	8.192	53,886	-0.03(-0.37%)
May 26, 2004	8.209	8.307	8.209	8.223	50,314	+0.01(+0.12%)
May 25, 2004	8.209	8.256	8.159	8.213	79,490	+0.05(+0.66%)
May 24, 2004	8.095	8.182	8.001	8.159	32,153	+0.19(+2.36%)
May 21, 2004	7.939	8.038	7.893	7.971	56,863	+0.05(+0.64%)
May 20, 2004	8.108	8.179	7.907	7.920	49,420	-0.19(-2.32%)
May 19, 2004	8.256	8.364	8.105	8.108	31,260	-0.11(-1.39%)
May 18, 2004	8.152	8.226	8.125	8.223	22,924	-0.03(-0.37%)
May 17, 2004	8.229	8.266	8.129	8.253	45,848	+0.06(+0.78%)
May 14, 2004	8.298	8.397	8.189	8.189	66,688	-0.07(-0.85%)
May 13, 2004	8.468	8.545	8.239	8.260	16,374	-0.15(-1.84%)
May 12, 2004	8.444	8.448	8.236	8.414	63,711	+0.00(+0.00%)
May 11, 2004	8.219	8.427	8.179	8.414	71,154	+0.13(+1.62%)
May 10, 2004	8.417	8.459	8.229	8.280	31,557	-0.18(-2.18%)
May 07, 2004	8.706	8.706	8.401	8.464	93,185	+0.06(+0.76%)
May 06, 2004	8.784	8.797	8.397	8.401	141,117	-0.38(-4.36%)
May 05, 2004	8.874	8.898	8.784	8.784	30,367	-0.00(-0.04%)
May 04, 2004	8.784	8.867	8.784	8.787	27,687	-0.03(-0.38%)

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.