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 (%)
Jun 30, 2004 8.854 8.857 8.743 8.743 24,412 -0.08(-0.88%)
Jun 29, 2004 8.579 8.820 8.481 8.820 87,826 +0.19(+2.22%)
Jun 28, 2004 8.256 8.649 8.226 8.629 95,864 +0.10(+1.22%)
Jun 25, 2004 8.162 8.530 8.112 8.525 245,020 +0.44(+5.44%)
Jun 24, 2004 8.270 8.283 8.018 8.085 96,162 -0.06(-0.70%)
Jun 23, 2004 8.159 8.229 8.018 8.142 44,359 +0.20(+2.49%)
Jun 22, 2004 8.129 8.216 7.920 7.944 84,253 -0.25(-3.03%)
Jun 21, 2004 8.165 8.192 8.058 8.192 26,199 +0.06(+0.70%)
Jun 18, 2004 8.058 8.162 8.011 8.135 119,681 +0.00(+0.04%)
Jun 17, 2004 8.216 8.223 8.014 8.132 38,405 +0.01(+0.08%)
Jun 16, 2004 7.991 8.162 7.991 8.125 54,779 +0.06(+0.75%)
Jun 15, 2004 7.888 8.108 7.796 8.065 33,344 +0.25(+3.22%)
Jun 14, 2004 8.186 8.186 7.803 7.813 72,345 -0.35(-4.24%)
Jun 10, 2004 8.142 8.199 7.964 8.159 109,559 +0.15(+1.89%)
Jun 09, 2004 8.187 8.213 7.961 8.008 72,047 -0.15(-1.89%)
Jun 08, 2004 8.169 8.223 8.145 8.162 52,695 -0.09(-1.10%)
Jun 07, 2004 8.118 8.253 8.021 8.253 22,924 +0.20(+2.55%)
Jun 04, 2004 8.160 8.223 8.045 8.048 26,496 -0.04(-0.54%)
Jun 03, 2004 8.085 8.179 8.082 8.092 48,230 -0.04(-0.45%)
Jun 02, 2004 8.226 8.229 8.102 8.129 52,695 +0.03(+0.33%)
Jun 01, 2004 8.087 8.179 8.021 8.102 44,955 +0.01(+0.12%)
May 28, 2004 8.223 8.249 8.092 8.092 53,291 -0.10(-1.23%)
May 27, 2004 8.209 8.290 8.172 8.192 53,886 -0.03(-0.37%)
May 26, 2004 8.209 8.307 8.209 8.223 50,314 +0.01(+0.12%)
May 25, 2004 8.209 8.256 8.159 8.213 79,490 +0.05(+0.66%)
May 24, 2004 8.095 8.182 8.001 8.159 32,153 +0.19(+2.36%)
May 21, 2004 7.939 8.038 7.893 7.971 56,863 +0.05(+0.64%)
May 20, 2004 8.108 8.179 7.907 7.920 49,420 -0.19(-2.32%)
May 19, 2004 8.256 8.364 8.105 8.108 31,260 -0.11(-1.39%)
May 18, 2004 8.152 8.226 8.125 8.223 22,924 -0.03(-0.37%)
May 17, 2004 8.229 8.266 8.129 8.253 45,848 +0.06(+0.78%)
May 14, 2004 8.298 8.397 8.189 8.189 66,688 -0.07(-0.85%)
May 13, 2004 8.468 8.545 8.239 8.260 16,374 -0.15(-1.84%)
May 12, 2004 8.444 8.448 8.236 8.414 63,711 +0.00(+0.00%)
May 11, 2004 8.219 8.427 8.179 8.414 71,154 +0.13(+1.62%)
May 10, 2004 8.417 8.459 8.229 8.280 31,557 -0.18(-2.18%)
May 07, 2004 8.706 8.706 8.401 8.464 93,185 +0.06(+0.76%)
May 06, 2004 8.784 8.797 8.397 8.401 141,117 -0.38(-4.36%)
May 05, 2004 8.874 8.898 8.784 8.784 30,367 -0.00(-0.04%)
May 04, 2004 8.784 8.867 8.784 8.787 27,687 -0.03(-0.38%)
May 03, 2004 8.743 8.878 8.632 8.820 50,016 +0.09(+1.00%)
Apr 30, 2004 8.807 8.904 8.733 8.733 48,230 -0.10(-1.14%)
Apr 29, 2004 8.888 8.958 8.767 8.834 72,047 +0.01(+0.15%)
Apr 28, 2004 8.884 8.904 8.784 8.820 54,482 -0.11(-1.24%)
Apr 27, 2004 8.817 8.931 8.666 8.931 157,491 +0.16(+1.80%)
Apr 26, 2004 9.062 9.062 8.767 8.773 73,833 -0.19(-2.17%)
Apr 23, 2004 8.901 9.200 8.901 8.968 82,467 -0.31(-3.30%)
Apr 22, 2004 9.321 9.425 9.220 9.274 92,589 +0.01(+0.15%)
Apr 21, 2004 8.975 9.321 8.878 9.261 41,977 +0.25(+2.72%)
Apr 20, 2004 9.213 9.360 9.015 9.015 51,802 -0.17(-1.86%)
Apr 19, 2004 9.210 9.210 8.935 9.187 55,077 -0.04(-0.47%)
Apr 16, 2004 9.039 9.388 8.901 9.230 36,023 +0.15(+1.70%)
Apr 15, 2004 8.861 9.146 8.740 9.076 47,932 +0.24(+2.70%)
Apr 14, 2004 8.867 9.032 8.740 8.837 26,496 -0.31(-3.41%)
Apr 13, 2004 9.415 9.415 8.750 9.150 78,299 +0.02(+0.18%)
Apr 12, 2004 9.425 9.425 9.089 9.133 25,305 -0.19(-2.02%)
Apr 08, 2004 9.365 9.439 9.311 9.321 11,610 +0.01(+0.08%)
Apr 07, 2004 9.277 9.402 9.069 9.314 48,230 -0.05(-0.50%)
Apr 06, 2004 9.449 9.573 9.361 9.361 15,183 -0.23(-2.35%)
Apr 05, 2004 9.439 9.586 9.405 9.586 50,909 +0.16(+1.75%)
Apr 02, 2004 9.365 9.462 9.146 9.422 74,429 +0.08(+0.90%)
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.