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

Simmons First Natl (NQ: SFNC )

17.94 -0.14 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.