Indicators

Simmons First Natl (NQ: SFNC )

18.11 +0.18 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.395	9.469	8.743	8.844	121,581	-0.50(-5.36%)
Apr 27, 2007	9.489	9.516	9.274	9.344	74,551	-0.20(-2.11%)
Apr 26, 2007	9.606	9.684	9.432	9.546	56,351	-0.08(-0.87%)
Apr 25, 2007	9.590	9.724	9.445	9.630	157,089	+0.12(+1.24%)
Apr 24, 2007	9.489	9.559	9.281	9.512	58,861	-0.01(-0.07%)
Apr 23, 2007	9.680	9.711	9.459	9.519	101,866	-0.20(-2.04%)
Apr 20, 2007	9.862	9.882	9.664	9.717	94,587	+0.01(+0.14%)
Apr 19, 2007	9.707	9.791	9.573	9.704	93,896	-0.04(-0.41%)
Apr 18, 2007	9.899	9.993	9.727	9.744	73,482	-0.22(-2.19%)
Apr 17, 2007	10.01	10.08	9.942	9.963	30,128	-0.09(-0.90%)
Apr 16, 2007	9.895	10.10	9.895	10.05	65,086	+0.21(+2.19%)
Apr 13, 2007	9.637	9.875	9.533	9.838	92,027	+0.19(+1.95%)
Apr 12, 2007	9.422	9.650	9.422	9.650	46,101	+0.19(+2.02%)
Apr 11, 2007	9.808	9.821	9.449	9.459	105,218	-0.33(-3.33%)
Apr 10, 2007	9.697	9.828	9.690	9.784	57,483	+0.10(+1.08%)
Apr 09, 2007	10.01	10.01	9.640	9.680	321,491	-0.26(-2.57%)
Apr 05, 2007	9.969	10.11	9.912	9.936	25,773	-0.09(-0.90%)
Apr 04, 2007	10.18	10.18	9.929	10.03	53,172	-0.18(-1.81%)
Apr 03, 2007	9.986	10.24	9.963	10.21	70,505	+0.27(+2.67%)

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.