Indicators

Simmons First Natl (NQ: SFNC )

17.38 +0.12 (+0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.49	19.87	19.36	19.70	862,758	+0.36(+1.88%)
Jun 27, 2019	19.05	19.33	19.05	19.33	351,670	+0.31(+1.65%)
Jun 26, 2019	19.16	19.32	18.97	19.02	347,856	-0.05(-0.27%)
Jun 25, 2019	18.93	19.16	18.70	19.07	378,114	+0.12(+0.63%)
Jun 24, 2019	19.18	19.41	18.93	18.95	470,321	-0.31(-1.63%)
Jun 21, 2019	19.03	19.61	18.98	19.27	1,808,415	+0.30(+1.56%)
Jun 20, 2019	19.43	19.44	18.81	18.97	979,236	-0.36(-1.88%)
Jun 19, 2019	20.06	20.06	19.30	19.33	725,311	-0.47(-2.35%)
Jun 18, 2019	19.57	19.97	19.46	19.80	844,069	+0.26(+1.34%)
Jun 17, 2019	19.78	19.95	19.49	19.54	447,714	-0.25(-1.28%)
Jun 14, 2019	19.71	19.93	19.57	19.79	270,187	+0.07(+0.34%)
Jun 13, 2019	19.73	19.91	19.66	19.72	208,837	+0.09(+0.47%)
Jun 12, 2019	19.66	19.88	19.55	19.63	252,840	-0.13(-0.68%)
Jun 11, 2019	20.03	20.11	19.65	19.76	230,207	-0.08(-0.42%)
Jun 10, 2019	19.91	20.24	19.83	19.85	356,773	+0.11(+0.55%)
Jun 07, 2019	19.57	19.83	19.52	19.74	461,095	+0.04(+0.21%)
Jun 06, 2019	19.83	19.91	19.44	19.70	303,039	-0.14(-0.72%)
Jun 05, 2019	19.88	19.96	19.54	19.84	518,692	-0.08(-0.38%)
Jun 04, 2019	19.55	20.71	19.55	19.92	441,825	+0.66(+3.41%)

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.