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

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
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 (%)
Feb 27, 2004 9.051 9.284 9.051 9.184 25,957 -0.10(-1.08%)
Feb 26, 2004 8.993 9.284 8.966 9.284 32,521 +0.11(+1.21%)
Feb 25, 2004 9.143 9.294 8.941 9.174 12,232 +0.16(+1.75%)
Feb 24, 2004 8.848 9.147 8.748 9.016 21,780 +0.14(+1.59%)
Feb 23, 2004 8.852 9.006 8.714 8.875 48,035 +0.14(+1.61%)
Feb 20, 2004 8.858 8.972 8.724 8.734 39,084 -0.12(-1.36%)
Feb 19, 2004 9.204 9.385 8.855 8.855 31,029 -0.39(-4.21%)
Feb 18, 2004 9.284 9.385 9.147 9.244 11,635 -0.13(-1.39%)
Feb 17, 2004 8.865 9.375 8.865 9.375 22,675 +0.42(+4.68%)
Feb 13, 2004 9.123 9.314 8.956 8.956 72,799 -0.17(-1.84%)
Feb 12, 2004 9.552 9.552 9.120 9.123 27,747 -0.43(-4.49%)
Feb 11, 2004 9.381 9.552 9.381 9.552 8,055 +0.08(+0.89%)
Feb 10, 2004 9.287 9.532 9.267 9.468 33,117 +0.17(+1.84%)
Feb 09, 2004 9.452 9.453 9.291 9.298 8,950 -0.17(-1.81%)
Feb 06, 2004 9.381 9.552 9.157 9.469 56,091 +0.17(+1.84%)
Feb 05, 2004 9.375 9.385 9.050 9.298 19,393 +0.25(+2.74%)
Feb 04, 2004 9.113 9.204 9.050 9.050 85,628 -0.13(-1.42%)
Feb 03, 2004 9.056 9.301 9.056 9.180 20,885 +0.10(+1.11%)
Feb 02, 2004 9.103 9.391 9.080 9.080 22,675 -0.02(-0.26%)
Jan 30, 2004 9.120 9.462 9.100 9.103 20,885 -0.05(-0.55%)
Jan 29, 2004 9.646 9.646 9.033 9.153 62,356 +0.03(+0.37%)
Jan 28, 2004 9.556 9.556 9.060 9.120 31,327 -0.32(-3.37%)
Jan 27, 2004 9.649 9.660 9.385 9.438 19,990 -0.03(-0.31%)
Jan 26, 2004 9.324 9.623 9.324 9.467 24,465 -0.09(-0.99%)
Jan 23, 2004 9.311 9.636 9.311 9.562 31,327 +0.09(+0.99%)
Jan 22, 2004 9.398 10.02 9.301 9.468 48,035 -0.59(-5.83%)
Jan 21, 2004 10.05 10.19 9.800 10.05 84,435 +0.07(+0.67%)
Jan 20, 2004 9.663 10.05 9.311 9.988 164,992 +0.71(+7.66%)
Jan 16, 2004 9.810 9.968 9.237 9.277 32,819 -0.51(-5.24%)
Jan 15, 2004 9.995 10.05 9.774 9.790 23,570 -0.15(-1.52%)
Jan 14, 2004 9.881 10.00 9.797 9.941 73,133 +0.06(+0.61%)
Jan 13, 2004 9.552 9.881 9.458 9.881 55,706 +0.32(+3.29%)
Jan 12, 2004 9.163 9.613 9.130 9.566 42,405 +0.35(+3.78%)
Jan 09, 2004 9.727 9.901 9.217 9.217 74,246 -0.65(-6.62%)
Jan 08, 2004 9.552 9.971 9.519 9.871 69,234 +0.33(+3.41%)
Jan 07, 2004 9.549 9.552 9.468 9.545 9,568 -0.01(-0.07%)
Jan 06, 2004 9.338 9.552 9.338 9.552 26,852 +0.14(+1.46%)
Jan 05, 2004 9.217 9.418 9.217 9.415 21,780 +0.16(+1.78%)
Jan 02, 2004 9.536 9.536 9.106 9.251 10,740 +0.01(+0.11%)
Dec 31, 2003 9.757 9.924 9.241 9.241 41,471 -0.43(-4.47%)
Dec 30, 2003 9.519 9.780 9.435 9.673 29,525 -0.01(-0.14%)
Dec 29, 2003 9.184 9.686 9.180 9.686 30,265 +0.77(+8.65%)
Dec 26, 2003 9.143 9.197 8.915 8.915 13,127 -0.29(-3.20%)
Dec 24, 2003 9.060 9.210 9.046 9.210 2,840 +0.25(+2.77%)
Dec 23, 2003 9.029 9.050 8.765 8.962 12,930 -0.07(-0.78%)
Dec 22, 2003 9.210 9.210 8.688 9.033 10,099 -0.01(-0.15%)
Dec 19, 2003 9.163 9.163 8.547 9.046 40,481 +0.05(+0.53%)
Dec 18, 2003 8.885 8.999 8.885 8.999 24,143 +0.09(+1.01%)
Dec 17, 2003 8.840 9.006 8.647 8.909 17,740 +0.00(+0.04%)
Dec 16, 2003 8.610 9.368 8.610 8.905 34,281 +0.28(+3.30%)
Dec 15, 2003 9.398 9.401 8.620 8.620 29,194 -0.78(-8.27%)
Dec 12, 2003 9.150 9.398 8.916 9.398 30,017 +0.25(+2.75%)
Dec 11, 2003 8.567 9.217 8.540 9.147 28,940 +0.58(+6.77%)
Dec 10, 2003 8.748 8.872 8.547 8.567 14,437 -0.18(-2.07%)
Dec 09, 2003 8.827 8.882 8.731 8.748 25,808 -0.05(-0.57%)
Dec 08, 2003 8.703 9.026 8.631 8.798 16,896 +0.19(+2.18%)
Dec 05, 2003 8.610 9.033 8.610 8.610 11,806 +0.00(+0.00%)
Dec 04, 2003 8.862 8.895 8.379 8.610 53,937 +0.10(+1.14%)
Dec 03, 2003 9.053 9.385 8.496 8.513 50,142 -0.67(-7.27%)
Dec 02, 2003 9.385 9.401 9.053 9.180 30,817 -0.20(-2.14%)
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.