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

Simmons First Natl (NQ: SFNC )

17.98 +0.28 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 30, 2004 8.356 8.379 8.212 8.259 29,239 +0.01(+0.16%)
Jul 29, 2004 8.235 8.372 8.141 8.245 21,780 +0.01(+0.16%)
Jul 28, 2004 8.245 8.356 8.044 8.232 33,117 -0.15(-1.76%)
Jul 27, 2004 7.920 8.379 7.920 8.379 32,521 +0.46(+5.80%)
Jul 26, 2004 8.124 8.124 7.856 7.920 17,304 -0.05(-0.63%)
Jul 23, 2004 8.118 8.118 7.970 7.970 34,609 -0.16(-2.02%)
Jul 22, 2004 8.297 8.376 8.091 8.135 35,504 -0.12(-1.50%)
Jul 21, 2004 8.383 8.600 8.259 8.259 66,533 -0.17(-2.07%)
Jul 20, 2004 8.326 8.433 8.299 8.433 30,730 +0.13(+1.62%)
Jul 19, 2004 8.138 8.362 7.974 8.299 36,101 +0.13(+1.64%)
Jul 16, 2004 8.513 8.553 8.165 8.165 53,107 -0.39(-4.51%)
Jul 15, 2004 8.433 8.567 8.396 8.550 60,865 +0.03(+0.31%)
Jul 14, 2004 8.426 8.661 8.413 8.523 50,720 -0.02(-0.27%)
Jul 13, 2004 8.523 8.654 8.523 8.547 32,521 +0.20(+2.37%)
Jul 12, 2004 8.205 8.496 8.175 8.349 20,288 +0.12(+1.47%)
Jul 09, 2004 8.279 8.443 8.168 8.228 12,829 +0.00(+0.00%)
Jul 08, 2004 8.483 8.647 8.228 8.228 50,720 -0.30(-3.50%)
Jul 07, 2004 8.634 8.714 8.356 8.527 24,763 +0.06(+0.75%)
Jul 06, 2004 8.654 8.654 8.379 8.463 30,730 -0.25(-2.88%)
Jul 02, 2004 8.473 8.714 8.446 8.714 18,498 +0.21(+2.44%)
Jul 01, 2004 8.825 8.872 8.507 8.507 35,803 -0.22(-2.50%)
Jun 30, 2004 8.835 8.838 8.724 8.724 24,465 -0.08(-0.88%)
Jun 29, 2004 8.560 8.801 8.463 8.801 88,015 +0.19(+2.22%)
Jun 28, 2004 8.238 8.631 8.208 8.610 96,071 +0.10(+1.22%)
Jun 25, 2004 8.145 8.512 8.094 8.507 245,549 +0.44(+5.44%)
Jun 24, 2004 8.252 8.265 8.000 8.067 96,369 -0.06(-0.70%)
Jun 23, 2004 8.141 8.212 8.000 8.124 44,455 +0.20(+2.49%)
Jun 22, 2004 8.111 8.198 7.903 7.927 84,435 -0.25(-3.03%)
Jun 21, 2004 8.148 8.175 8.041 8.175 26,255 +0.06(+0.70%)
Jun 18, 2004 8.041 8.145 7.994 8.118 119,940 +0.00(+0.04%)
Jun 17, 2004 8.198 8.205 7.997 8.114 38,488 +0.01(+0.08%)
Jun 16, 2004 7.974 8.145 7.974 8.108 54,897 +0.06(+0.75%)
Jun 15, 2004 7.871 8.091 7.779 8.047 33,416 +0.25(+3.22%)
Jun 14, 2004 8.168 8.168 7.786 7.796 72,501 -0.35(-4.24%)
Jun 10, 2004 8.124 8.181 7.947 8.141 109,795 +0.15(+1.89%)
Jun 09, 2004 8.170 8.195 7.943 7.990 72,202 -0.15(-1.89%)
Jun 08, 2004 8.151 8.205 8.128 8.145 52,809 -0.09(-1.10%)
Jun 07, 2004 8.101 8.235 8.004 8.235 22,973 +0.20(+2.55%)
Jun 04, 2004 8.143 8.205 8.027 8.031 26,553 -0.04(-0.54%)
Jun 03, 2004 8.067 8.161 8.064 8.074 48,334 -0.04(-0.45%)
Jun 02, 2004 8.208 8.212 8.084 8.111 52,809 +0.03(+0.33%)
Jun 01, 2004 8.069 8.161 8.004 8.084 45,052 +0.01(+0.12%)
May 28, 2004 8.205 8.232 8.074 8.074 53,406 -0.10(-1.23%)
May 27, 2004 8.191 8.272 8.155 8.175 54,002 -0.03(-0.37%)
May 26, 2004 8.191 8.289 8.191 8.205 50,422 +0.01(+0.12%)
May 25, 2004 8.191 8.238 8.141 8.195 79,661 +0.05(+0.66%)
May 24, 2004 8.078 8.165 7.984 8.141 32,222 +0.19(+2.36%)
May 21, 2004 7.922 8.021 7.876 7.954 56,986 +0.05(+0.64%)
May 20, 2004 8.091 8.161 7.890 7.903 49,527 -0.19(-2.32%)
May 19, 2004 8.238 8.346 8.088 8.091 31,327 -0.11(-1.39%)
May 18, 2004 8.135 8.208 8.108 8.205 22,973 -0.03(-0.37%)
May 17, 2004 8.212 8.248 8.111 8.235 45,947 +0.06(+0.78%)
May 14, 2004 8.280 8.379 8.171 8.171 66,832 -0.07(-0.85%)
May 13, 2004 8.450 8.527 8.222 8.242 16,409 -0.15(-1.84%)
May 12, 2004 8.426 8.429 8.218 8.396 63,848 +0.00(+0.00%)
May 11, 2004 8.202 8.409 8.161 8.396 71,307 +0.13(+1.62%)
May 10, 2004 8.399 8.441 8.212 8.262 31,626 -0.18(-2.18%)
May 07, 2004 8.688 8.688 8.383 8.446 93,386 +0.06(+0.76%)
May 06, 2004 8.765 8.778 8.379 8.383 141,421 -0.38(-4.36%)
May 05, 2004 8.855 8.879 8.765 8.765 30,432 -0.00(-0.04%)
May 04, 2004 8.765 8.848 8.765 8.768 27,747 -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.