Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	17.89	18.12	17.21	17.27	406,815	-0.88(-4.83%)
Nov 27, 2020	18.39	18.65	17.80	18.14	176,191	-0.22(-1.21%)
Nov 25, 2020	18.53	18.58	17.84	18.36	382,312	-0.50(-2.63%)
Nov 24, 2020	18.21	18.98	18.21	18.86	677,466	+1.02(+5.71%)
Nov 23, 2020	17.93	18.10	17.59	17.84	717,689	+0.28(+1.59%)
Nov 20, 2020	17.46	17.60	17.26	17.56	363,112	-0.20(-1.12%)
Nov 19, 2020	17.58	17.81	17.38	17.76	342,388	+0.08(+0.45%)
Nov 18, 2020	18.27	18.42	17.68	17.68	488,469	-0.39(-2.16%)
Nov 17, 2020	17.91	18.20	17.63	18.07	584,265	-0.11(-0.58%)
Nov 16, 2020	18.03	18.35	17.71	18.18	591,962	+0.88(+5.07%)
Nov 13, 2020	16.88	17.48	16.88	17.30	497,288	+0.54(+3.22%)
Nov 12, 2020	16.96	17.02	16.54	16.76	563,671	-0.50(-2.92%)
Nov 11, 2020	17.66	17.77	16.88	17.27	552,354	-0.50(-2.79%)
Nov 10, 2020	17.26	18.01	17.13	17.76	880,638	+0.73(+4.26%)
Nov 09, 2020	16.21	17.62	15.88	17.04	1,219,248	+2.13(+14.32%)
Nov 06, 2020	15.36	15.49	14.85	14.90	461,034	-0.36(-2.38%)
Nov 05, 2020	14.50	15.42	14.50	15.26	434,537	+0.77(+5.31%)
Nov 04, 2020	15.41	15.54	14.45	14.49	393,360	-1.32(-8.37%)
Nov 03, 2020	15.54	15.96	15.52	15.82	481,103	+0.48(+3.15%)

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.