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

Simmons First Natl (NQ: SFNC )

18.43 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2005 9.321 9.321 8.857 9.321 98,603 +0.37(+4.13%)
Aug 30, 2005 8.797 8.958 8.787 8.951 15,195 +0.01(+0.11%)
Aug 29, 2005 8.599 8.948 8.599 8.941 63,148 +0.29(+3.38%)
Aug 26, 2005 8.649 9.109 8.602 8.649 130,938 -0.51(-5.54%)
Aug 25, 2005 9.009 9.321 9.009 9.156 31,787 +0.03(+0.33%)
Aug 24, 2005 9.156 9.351 9.042 9.126 20,476 +0.02(+0.22%)
Aug 23, 2005 9.257 9.267 9.062 9.106 21,617 -0.23(-2.41%)
Aug 22, 2005 9.254 9.338 8.968 9.331 73,875 +0.14(+1.57%)
Aug 19, 2005 8.935 9.234 8.935 9.187 35,958 +0.20(+2.24%)
Aug 18, 2005 9.371 9.371 8.915 8.985 51,317 -0.43(-4.60%)
Aug 17, 2005 9.254 9.546 9.237 9.418 54,988 +0.11(+1.15%)
Aug 16, 2005 9.133 9.398 9.123 9.311 152,549 +0.09(+0.98%)
Aug 15, 2005 9.052 9.344 8.794 9.220 78,865 +0.43(+4.93%)
Aug 12, 2005 9.119 9.119 8.767 8.787 60,573 -0.39(-4.21%)
Aug 11, 2005 8.619 9.173 8.619 9.173 134,016 +0.44(+5.04%)
Aug 10, 2005 9.140 9.385 8.595 8.733 63,878 -0.36(-3.95%)
Aug 09, 2005 9.146 9.183 9.039 9.093 32,799 -0.01(-0.07%)
Aug 08, 2005 8.948 9.304 8.948 9.099 59,963 +0.05(+0.52%)
Aug 05, 2005 9.402 9.402 8.867 9.052 99,541 -0.28(-2.95%)
Aug 04, 2005 9.402 9.462 9.217 9.328 102,667 -0.08(-0.86%)
Aug 03, 2005 9.533 9.533 9.402 9.408 92,303 -0.05(-0.53%)
Aug 02, 2005 9.341 9.509 9.264 9.459 126,216 +0.20(+2.14%)
Aug 01, 2005 9.187 9.388 9.136 9.261 90,606 +0.11(+1.25%)
Jul 29, 2005 9.355 9.405 8.992 9.146 45,166 -0.25(-2.61%)
Jul 28, 2005 9.009 9.405 8.921 9.391 108,234 +0.38(+4.25%)
Jul 27, 2005 8.921 9.062 8.834 9.009 43,773 +0.18(+2.02%)
Jul 26, 2005 8.935 8.978 8.770 8.831 57,393 -0.21(-2.30%)
Jul 25, 2005 9.069 9.197 8.995 9.039 69,394 -0.13(-1.43%)
Jul 22, 2005 8.794 9.173 8.794 9.170 117,428 +0.38(+4.32%)
Jul 21, 2005 9.015 9.140 8.767 8.790 38,057 -0.23(-2.50%)
Jul 20, 2005 8.867 9.062 8.747 9.015 41,436 +0.04(+0.49%)
Jul 19, 2005 8.884 9.002 8.844 8.972 33,936 +0.17(+1.99%)
Jul 18, 2005 8.867 8.928 8.750 8.797 46,815 -0.07(-0.76%)
Jul 15, 2005 8.837 8.968 8.770 8.864 28,583 -0.11(-1.20%)
Jul 14, 2005 9.428 9.428 8.918 8.972 42,597 -0.46(-4.85%)
Jul 13, 2005 9.344 9.435 9.291 9.428 12,102 -0.12(-1.27%)
Jul 12, 2005 9.475 9.590 9.442 9.549 29,149 -0.02(-0.25%)
Jul 11, 2005 9.425 9.576 9.405 9.573 69,734 +0.10(+1.06%)
Jul 08, 2005 9.069 9.489 9.069 9.472 44,916 +0.41(+4.52%)
Jul 07, 2005 8.730 9.062 8.659 9.062 29,521 +0.09(+0.97%)
Jul 06, 2005 9.449 9.516 8.975 8.975 51,588 -0.43(-4.54%)
Jul 05, 2005 9.170 9.405 8.985 9.402 78,597 +0.36(+3.97%)
Jul 01, 2005 9.173 9.173 8.908 9.042 15,778 -0.06(-0.70%)
Jun 30, 2005 9.069 9.210 9.025 9.106 39,274 +0.04(+0.41%)
Jun 29, 2005 8.867 9.069 8.867 9.069 50,799 +0.05(+0.56%)
Jun 28, 2005 8.666 9.039 8.616 9.019 52,290 +0.35(+4.07%)
Jun 27, 2005 8.213 8.733 8.213 8.666 152,811 +0.30(+3.57%)
Jun 24, 2005 8.229 8.367 8.229 8.367 201,881 +0.14(+1.67%)
Jun 23, 2005 8.249 8.340 8.229 8.229 120,709 -0.08(-1.01%)
Jun 22, 2005 8.229 8.377 8.229 8.313 46,726 +0.04(+0.49%)
Jun 21, 2005 8.330 8.354 8.239 8.273 45,062 -0.07(-0.85%)
Jun 20, 2005 8.330 8.347 8.179 8.344 39,700 +0.11(+1.39%)
Jun 17, 2005 8.229 8.347 8.229 8.229 197,564 -0.09(-1.05%)
Jun 16, 2005 8.313 8.344 8.233 8.317 52,264 +0.00(+0.04%)
Jun 15, 2005 8.397 8.397 8.233 8.313 74,473 +0.00(+0.00%)
Jun 14, 2005 8.310 8.333 8.229 8.313 59,183 -0.02(-0.20%)
Jun 13, 2005 8.112 8.397 8.112 8.330 82,643 +0.04(+0.45%)
Jun 10, 2005 8.364 8.364 8.293 8.293 12,328 -0.01(-0.12%)
Jun 09, 2005 8.165 8.313 8.165 8.303 27,702 +0.01(+0.08%)
Jun 08, 2005 8.229 8.374 8.229 8.296 60,626 +0.02(+0.24%)
Jun 07, 2005 8.229 8.397 8.229 8.276 74,631 -0.12(-1.44%)
Jun 06, 2005 8.310 8.397 8.229 8.397 26,419 +0.05(+0.60%)
Jun 03, 2005 8.387 8.397 8.344 8.347 36,568 -0.04(-0.48%)
Jun 02, 2005 8.293 8.444 8.229 8.387 45,741 -0.10(-1.23%)
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.