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

Simmons First Natl (NQ: SFNC )

18.38 +0.07 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2005 8.959 9.110 8.952 9.093 25,348 +0.29(+3.35%)
Jan 28, 2005 8.889 8.999 8.745 8.798 21,526 -0.09(-1.06%)
Jan 27, 2005 8.852 8.979 8.808 8.892 46,603 +0.08(+0.87%)
Jan 26, 2005 8.631 8.815 8.527 8.815 55,694 +0.22(+2.53%)
Jan 25, 2005 8.718 8.728 8.540 8.597 35,516 +0.00(+0.00%)
Jan 24, 2005 8.627 8.627 8.513 8.597 49,074 +0.15(+1.75%)
Jan 21, 2005 8.879 8.879 8.450 8.450 38,646 -0.33(-3.74%)
Jan 20, 2005 8.781 8.838 8.694 8.778 93,556 -0.04(-0.42%)
Jan 19, 2005 8.892 8.949 8.741 8.815 41,343 +0.04(+0.46%)
Jan 18, 2005 8.657 8.889 8.567 8.775 34,415 -0.04(-0.49%)
Jan 14, 2005 8.711 8.832 8.550 8.818 70,713 +0.22(+2.53%)
Jan 13, 2005 8.785 8.882 8.553 8.600 39,663 -0.31(-3.46%)
Jan 12, 2005 8.892 9.013 8.781 8.909 45,225 -0.07(-0.82%)
Jan 11, 2005 8.939 9.083 8.848 8.982 31,754 +0.00(+0.04%)
Jan 10, 2005 9.050 9.153 8.966 8.979 62,401 +0.05(+0.53%)
Jan 07, 2005 9.489 9.556 8.932 8.932 69,165 -0.41(-4.34%)
Jan 06, 2005 9.556 9.609 9.334 9.338 69,052 -0.11(-1.21%)
Jan 05, 2005 9.361 9.589 9.324 9.452 104,643 -0.08(-0.81%)
Jan 04, 2005 9.646 9.646 9.321 9.529 89,779 +0.12(+1.32%)
Jan 03, 2005 9.911 9.911 9.385 9.405 51,293 -0.30(-3.07%)
Dec 31, 2004 10.02 10.02 9.656 9.703 41,173 -0.18(-1.86%)
Dec 30, 2004 9.887 10.00 9.837 9.887 39,980 -0.09(-0.87%)
Dec 29, 2004 9.824 10.03 9.750 9.975 35,504 -0.07(-0.70%)
Dec 28, 2004 10.02 10.04 9.720 10.04 56,389 +0.13(+1.28%)
Dec 27, 2004 9.968 10.04 9.787 9.918 63,848 +0.16(+1.61%)
Dec 23, 2004 9.586 9.874 9.586 9.760 59,970 +0.01(+0.14%)
Dec 22, 2004 9.841 9.998 9.743 9.747 46,543 -0.28(-2.84%)
Dec 21, 2004 9.827 10.05 9.505 10.03 76,678 +0.40(+4.10%)
Dec 20, 2004 9.720 9.720 9.515 9.636 52,212 -0.05(-0.48%)
Dec 17, 2004 9.629 9.924 9.629 9.683 38,786 -0.09(-0.96%)
Dec 16, 2004 9.961 10.05 9.723 9.777 33,117 -0.27(-2.70%)
Dec 15, 2004 10.05 10.07 9.871 10.05 62,058 +0.01(+0.10%)
Dec 14, 2004 9.897 10.05 9.807 10.04 20,885 +0.14(+1.42%)
Dec 13, 2004 9.693 9.897 9.552 9.897 43,261 +0.26(+2.71%)
Dec 10, 2004 9.334 9.797 9.334 9.636 52,809 +0.01(+0.10%)
Dec 09, 2004 9.646 9.646 9.287 9.626 13,127 -0.11(-1.14%)
Dec 08, 2004 9.127 9.737 9.127 9.737 32,521 +0.49(+5.25%)
Dec 07, 2004 9.985 9.985 9.187 9.251 37,294 -0.56(-5.71%)
Dec 06, 2004 9.737 9.934 9.733 9.810 34,907 -0.13(-1.28%)
Dec 03, 2004 9.787 10.00 9.780 9.938 41,471 +0.01(+0.14%)
Dec 02, 2004 9.804 10.05 9.804 9.924 40,576 -0.13(-1.30%)
Dec 01, 2004 9.804 10.05 9.690 10.05 115,464 +0.36(+3.66%)
Nov 30, 2004 9.552 9.767 9.435 9.700 88,314 +0.08(+0.84%)
Nov 29, 2004 9.217 9.619 9.217 9.619 21,183 +0.29(+3.09%)
Nov 26, 2004 9.324 9.341 9.324 9.331 5,072 -0.00(-0.04%)
Nov 24, 2004 9.298 9.381 9.251 9.334 22,675 +0.02(+0.18%)
Nov 23, 2004 9.385 9.385 9.204 9.318 33,416 -0.07(-0.71%)
Nov 22, 2004 9.110 9.385 9.053 9.385 38,488 +0.45(+4.99%)
Nov 19, 2004 9.076 9.220 8.939 8.939 29,537 -0.25(-2.74%)
Nov 18, 2004 9.267 9.318 9.187 9.190 8,354 -0.11(-1.22%)
Nov 17, 2004 9.194 9.318 9.187 9.304 23,868 +0.12(+1.31%)
Nov 16, 2004 9.318 9.405 9.184 9.184 15,216 -0.13(-1.44%)
Nov 15, 2004 9.318 9.613 9.284 9.318 39,084 -0.07(-0.79%)
Nov 12, 2004 9.375 9.391 9.251 9.391 22,078 -0.08(-0.81%)
Nov 11, 2004 9.385 9.616 9.308 9.468 39,084 +0.08(+0.89%)
Nov 10, 2004 9.234 9.485 9.234 9.385 25,658 -0.01(-0.14%)
Nov 09, 2004 9.405 9.435 9.100 9.398 13,724 +0.11(+1.19%)
Nov 08, 2004 9.163 9.368 9.163 9.287 14,917 -0.12(-1.29%)
Nov 05, 2004 9.321 9.499 9.321 9.409 47,439 +0.01(+0.08%)
Nov 04, 2004 9.247 9.405 9.247 9.401 31,626 +0.12(+1.34%)
Nov 03, 2004 9.053 9.284 9.043 9.277 28,940 +0.31(+3.44%)
Nov 02, 2004 9.029 9.029 8.724 8.969 13,724 -0.02(-0.19%)
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.