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

Simmons First Natl (NQ: SFNC )

17.33 +0.24 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 29, 2004 9.368 9.375 9.033 9.033 36,399 -0.32(-3.44%)
Oct 28, 2004 9.336 9.385 9.264 9.355 33,416 -0.03(-0.32%)
Oct 27, 2004 9.039 9.387 9.039 9.385 49,825 +0.22(+2.41%)
Oct 26, 2004 8.909 9.163 8.701 9.163 29,239 +0.28(+3.13%)
Oct 25, 2004 8.721 8.895 8.584 8.885 100,248 +0.03(+0.30%)
Oct 22, 2004 9.174 9.174 8.855 8.858 23,271 -0.30(-3.29%)
Oct 21, 2004 9.019 9.167 8.812 9.160 19,990 +0.22(+2.47%)
Oct 20, 2004 8.671 8.939 8.513 8.939 21,481 +0.16(+1.79%)
Oct 19, 2004 9.055 9.174 8.758 8.781 13,127 -0.31(-3.43%)
Oct 18, 2004 9.056 9.093 8.892 9.093 15,216 +0.11(+1.19%)
Oct 15, 2004 8.905 9.046 8.775 8.986 26,553 +0.16(+1.82%)
Oct 14, 2004 8.887 8.986 8.647 8.825 30,134 +0.01(+0.11%)
Oct 13, 2004 9.160 9.177 8.815 8.815 33,416 -0.31(-3.42%)
Oct 12, 2004 9.066 9.147 8.976 9.127 25,957 +0.08(+0.89%)
Oct 11, 2004 8.969 9.050 8.892 9.046 8,950 +0.17(+1.89%)
Oct 08, 2004 8.964 9.013 8.879 8.879 23,868 -0.17(-1.89%)
Oct 07, 2004 9.100 9.100 8.966 9.050 22,973 -0.12(-1.35%)
Oct 06, 2004 9.066 9.174 8.952 9.174 31,924 +0.12(+1.33%)
Oct 05, 2004 9.063 9.066 9.016 9.053 11,039 +0.05(+0.52%)
Oct 04, 2004 8.848 9.150 8.848 9.006 58,776 +0.06(+0.66%)
Oct 01, 2004 8.677 9.043 8.647 8.947 50,720 +0.37(+4.36%)
Sep 30, 2004 8.684 8.748 8.574 8.574 43,560 -0.11(-1.24%)
Sep 29, 2004 8.456 8.681 8.443 8.681 14,022 +0.22(+2.57%)
Sep 28, 2004 8.191 8.463 8.181 8.463 15,813 +0.28(+3.48%)
Sep 27, 2004 8.349 8.349 8.178 8.178 21,481 -0.20(-2.44%)
Sep 24, 2004 8.416 8.463 8.366 8.383 9,845 +0.04(+0.44%)
Sep 23, 2004 8.419 8.419 8.319 8.346 5,072 -0.07(-0.80%)
Sep 22, 2004 8.614 8.614 8.316 8.413 36,399 -0.32(-3.61%)
Sep 21, 2004 8.607 8.728 8.547 8.728 32,521 +0.21(+2.44%)
Sep 20, 2004 8.827 8.827 8.517 8.520 25,360 -0.23(-2.64%)
Sep 17, 2004 8.879 9.106 8.751 8.751 145,300 -0.13(-1.43%)
Sep 16, 2004 8.895 8.895 8.721 8.879 16,111 +0.04(+0.46%)
Sep 15, 2004 8.761 8.899 8.674 8.838 45,947 +0.06(+0.65%)
Sep 14, 2004 8.805 8.895 8.584 8.781 42,366 -0.11(-1.24%)
Sep 13, 2004 9.023 9.039 8.795 8.892 60,865 -0.04(-0.45%)
Sep 10, 2004 8.895 9.016 8.895 8.932 22,376 -0.03(-0.34%)
Sep 09, 2004 8.543 8.966 8.543 8.962 37,593 +0.42(+4.95%)
Sep 08, 2004 8.681 8.714 8.540 8.540 25,360 -0.17(-2.00%)
Sep 07, 2004 8.691 8.714 8.597 8.714 15,514 +0.04(+0.50%)
Sep 03, 2004 8.698 8.714 8.617 8.671 16,111 -0.02(-0.19%)
Sep 02, 2004 8.533 8.688 8.533 8.688 17,304 +0.31(+3.68%)
Sep 01, 2004 8.379 8.620 8.168 8.379 39,383 +0.06(+0.77%)
Aug 31, 2004 8.262 8.339 8.202 8.316 23,868 +0.05(+0.65%)
Aug 30, 2004 8.322 8.339 8.262 8.262 23,271 -0.07(-0.88%)
Aug 27, 2004 8.289 8.369 8.289 8.336 6,563 +0.04(+0.44%)
Aug 26, 2004 8.379 8.379 8.285 8.299 17,603 -0.08(-0.96%)
Aug 25, 2004 8.195 8.379 8.031 8.379 30,730 +0.17(+2.08%)
Aug 24, 2004 8.289 8.352 8.145 8.208 18,498 +0.06(+0.74%)
Aug 23, 2004 8.242 8.242 8.044 8.148 16,708 -0.09(-1.10%)
Aug 20, 2004 8.031 8.238 8.027 8.238 36,399 +0.26(+3.28%)
Aug 19, 2004 8.067 8.067 7.970 7.977 21,780 -0.01(-0.17%)
Aug 18, 2004 7.722 8.041 7.719 7.990 37,963 +0.24(+3.11%)
Aug 17, 2004 7.964 8.041 7.719 7.749 37,891 -0.04(-0.52%)
Aug 16, 2004 7.716 7.876 7.716 7.789 8,950 +0.15(+1.93%)
Aug 13, 2004 7.695 7.732 7.642 7.642 10,442 -0.02(-0.22%)
Aug 12, 2004 7.726 7.726 7.592 7.659 19,094 -0.14(-1.85%)
Aug 11, 2004 7.917 7.917 7.736 7.803 21,183 -0.18(-2.23%)
Aug 10, 2004 7.712 7.980 7.692 7.980 19,990 +0.31(+3.97%)
Aug 09, 2004 7.695 7.756 7.675 7.675 28,344 -0.03(-0.43%)
Aug 06, 2004 7.806 8.000 7.709 7.709 54,599 -0.15(-1.88%)
Aug 05, 2004 8.047 8.299 7.856 7.856 58,179 -0.19(-2.41%)
Aug 04, 2004 7.960 8.145 7.773 8.051 49,229 +0.04(+0.50%)
Aug 03, 2004 8.248 8.248 7.964 8.011 16,764 -0.15(-1.85%)
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.