Indicators

Simmons First Natl (NQ: SFNC )

17.65 +0.13 (+0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	23.74	23.97	23.64	23.66	557,154	-0.02(-0.09%)
Sep 28, 2017	23.50	23.74	23.27	23.68	354,706	+0.16(+0.70%)
Sep 27, 2017	22.88	23.66	22.74	23.52	741,867	+0.76(+3.32%)
Sep 26, 2017	22.68	22.84	22.43	22.76	295,567	+0.20(+0.91%)
Sep 25, 2017	22.33	22.58	21.88	22.56	390,871	+0.16(+0.73%)
Sep 22, 2017	22.45	22.66	22.39	22.39	316,994	-0.14(-0.63%)
Sep 21, 2017	22.45	22.80	22.41	22.54	294,759	-0.16(-0.72%)
Sep 20, 2017	22.52	22.84	22.35	22.70	316,564	+0.16(+0.73%)
Sep 19, 2017	22.41	22.72	22.39	22.54	364,784	+0.06(+0.27%)
Sep 18, 2017	22.07	22.47	22.03	22.47	452,005	+0.43(+1.95%)
Sep 15, 2017	22.19	22.21	21.86	22.05	1,227,052	-0.08(-0.37%)
Sep 14, 2017	22.29	22.39	22.05	22.13	375,581	-0.10(-0.46%)
Sep 13, 2017	22.21	22.33	22.09	22.23	427,671	-0.02(-0.09%)
Sep 12, 2017	21.54	22.31	21.52	22.25	465,371	+0.81(+3.79%)
Sep 11, 2017	20.99	21.64	20.99	21.44	402,816	+0.61(+2.93%)
Sep 08, 2017	20.38	20.92	20.38	20.83	262,954	+0.46(+2.25%)
Sep 07, 2017	20.89	20.89	20.32	20.37	432,757	-0.52(-2.48%)
Sep 06, 2017		21.15	20.77	20.89	248,835	-0.04(-0.19%)
Sep 05, 2017	21.25	21.38	20.93	20.93	412,180	-0.41(-1.91%)

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.