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

Simmons First Natl (NQ: SFNC )

17.85 -0.38 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2005 8.380 8.397 8.243 8.243 39,774 -0.14(-1.68%)
May 27, 2005 8.391 8.397 8.350 8.384 24,933 +0.00(+0.04%)
May 26, 2005 8.229 8.380 8.229 8.380 17,455 +0.18(+2.21%)
May 25, 2005 8.142 8.286 7.947 8.199 45,389 -0.06(-0.77%)
May 24, 2005 8.256 8.263 8.216 8.263 80,383 -0.01(-0.16%)
May 23, 2005 8.246 8.313 8.145 8.276 22,662 +0.05(+0.57%)
May 20, 2005 8.313 8.313 8.088 8.229 21,114 +0.04(+0.45%)
May 19, 2005 7.917 8.223 7.917 8.192 128,613 +0.09(+1.16%)
May 18, 2005 7.826 8.142 7.709 8.098 77,406 +0.34(+4.42%)
May 17, 2005 7.477 7.826 7.477 7.756 28,083 +0.13(+1.67%)
May 16, 2005 7.343 7.641 7.343 7.628 40,132 +0.44(+6.12%)
May 13, 2005 7.396 7.601 7.188 7.188 44,669 -0.24(-3.21%)
May 12, 2005 7.850 7.897 7.376 7.427 47,589 -0.40(-5.07%)
May 11, 2005 7.944 7.971 7.725 7.823 60,820 +0.03(+0.43%)
May 10, 2005 7.863 8.021 7.779 7.789 74,890 -0.27(-3.37%)
May 09, 2005 8.061 8.132 7.977 8.061 52,147 +0.06(+0.71%)
May 06, 2005 8.061 8.142 7.897 8.004 38,610 +0.13(+1.71%)
May 05, 2005 8.209 8.209 7.806 7.870 58,718 -0.31(-3.74%)
May 04, 2005 7.998 8.179 7.944 8.176 48,905 +0.28(+3.49%)
May 03, 2005 7.877 8.061 7.877 7.900 36,869 +0.02(+0.30%)
May 02, 2005 8.048 8.075 7.692 7.877 82,443 -0.09(-1.14%)
Apr 29, 2005 7.957 7.994 7.732 7.967 58,944 +0.15(+1.89%)
Apr 28, 2005 7.715 8.021 7.705 7.820 97,701 +0.01(+0.09%)
Apr 27, 2005 7.611 7.961 7.574 7.813 24,478 +0.10(+1.35%)
Apr 26, 2005 7.789 7.991 7.709 7.709 47,670 -0.11(-1.38%)
Apr 25, 2005 7.890 7.987 7.725 7.816 33,180 +0.05(+0.65%)
Apr 22, 2005 8.196 8.253 7.746 7.766 75,581 -0.44(-5.36%)
Apr 21, 2005 7.702 8.206 7.591 8.206 57,926 +0.67(+8.87%)
Apr 20, 2005 8.045 8.045 7.531 7.537 91,937 -0.50(-6.19%)
Apr 19, 2005 7.635 8.061 7.635 8.034 89,520 +0.54(+7.22%)
Apr 18, 2005 7.356 7.655 7.356 7.494 39,828 +0.14(+1.87%)
Apr 15, 2005 7.799 7.799 7.296 7.356 59,090 -0.33(-4.28%)
Apr 14, 2005 7.766 7.864 7.678 7.685 79,174 -0.04(-0.57%)
Apr 13, 2005 7.954 8.075 7.725 7.729 36,354 -0.30(-3.68%)
Apr 12, 2005 7.846 8.051 7.695 8.024 117,121 +0.17(+2.18%)
Apr 11, 2005 8.105 8.105 7.853 7.853 31,090 -0.17(-2.13%)
Apr 08, 2005 8.239 8.327 7.991 8.024 80,332 -0.36(-4.25%)
Apr 07, 2005 8.344 8.501 8.239 8.380 59,459 +0.04(+0.44%)
Apr 06, 2005 8.249 8.464 8.182 8.344 63,604 +0.19(+2.39%)
Apr 05, 2005 8.139 8.202 8.011 8.149 46,994 -0.07(-0.86%)
Apr 04, 2005 8.095 8.350 7.994 8.219 67,813 +0.14(+1.75%)
Apr 01, 2005 8.394 8.397 7.971 8.078 60,335 -0.26(-3.10%)
Mar 31, 2005 8.498 8.515 8.169 8.337 109,553 -0.14(-1.62%)
Mar 30, 2005 8.014 8.475 8.014 8.475 58,587 +0.41(+5.06%)
Mar 29, 2005 8.011 8.347 7.924 8.066 206,790 -0.11(-1.34%)
Mar 28, 2005 8.014 8.196 7.850 8.176 49,435 +0.40(+5.14%)
Mar 24, 2005 7.631 7.930 7.631 7.776 29,592 +0.13(+1.76%)
Mar 23, 2005 7.930 8.028 7.641 7.641 71,710 -0.31(-3.93%)
Mar 22, 2005 7.961 8.196 7.937 7.954 45,848 +0.01(+0.08%)
Mar 21, 2005 7.893 7.977 7.893 7.947 25,401 +0.01(+0.17%)
Mar 18, 2005 8.213 8.213 7.846 7.934 183,107 -0.13(-1.58%)
Mar 17, 2005 8.176 8.176 7.944 8.061 27,482 +0.00(+0.04%)
Mar 16, 2005 8.004 8.223 8.004 8.058 47,351 -0.11(-1.40%)
Mar 15, 2005 8.263 8.280 8.112 8.172 29,944 +0.03(+0.37%)
Mar 14, 2005 8.105 8.196 8.048 8.142 75,301 +0.07(+0.87%)
Mar 11, 2005 8.149 8.226 8.051 8.071 72,479 -0.06(-0.78%)
Mar 10, 2005 8.135 8.189 8.098 8.135 79,862 -0.07(-0.86%)
Mar 09, 2005 8.310 8.431 8.142 8.206 109,964 -0.17(-2.04%)
Mar 08, 2005 8.461 8.542 8.364 8.377 56,530 -0.25(-2.84%)
Mar 07, 2005 8.760 8.770 8.585 8.622 18,041 -0.07(-0.77%)
Mar 04, 2005 8.827 8.847 8.364 8.689 41,382 -0.01(-0.08%)
Mar 03, 2005 8.787 8.820 8.669 8.696 22,254 -0.00(-0.04%)
Mar 02, 2005 8.569 8.743 8.569 8.700 22,656 +0.01(+0.12%)
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.