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

Simmons First Natl (NQ: SFNC )

17.69 +0.23 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 28, 2004 8.205 8.232 8.074 8.074 53,406 -0.10(-1.23%)
May 27, 2004 8.191 8.272 8.155 8.175 54,002 -0.03(-0.37%)
May 26, 2004 8.191 8.289 8.191 8.205 50,422 +0.01(+0.12%)
May 25, 2004 8.191 8.238 8.141 8.195 79,661 +0.05(+0.66%)
May 24, 2004 8.078 8.165 7.984 8.141 32,222 +0.19(+2.36%)
May 21, 2004 7.922 8.021 7.876 7.954 56,986 +0.05(+0.64%)
May 20, 2004 8.091 8.161 7.890 7.903 49,527 -0.19(-2.32%)
May 19, 2004 8.238 8.346 8.088 8.091 31,327 -0.11(-1.39%)
May 18, 2004 8.135 8.208 8.108 8.205 22,973 -0.03(-0.37%)
May 17, 2004 8.212 8.248 8.111 8.235 45,947 +0.06(+0.78%)
May 14, 2004 8.280 8.379 8.171 8.171 66,832 -0.07(-0.85%)
May 13, 2004 8.450 8.527 8.222 8.242 16,409 -0.15(-1.84%)
May 12, 2004 8.426 8.429 8.218 8.396 63,848 +0.00(+0.00%)
May 11, 2004 8.202 8.409 8.161 8.396 71,307 +0.13(+1.62%)
May 10, 2004 8.399 8.441 8.212 8.262 31,626 -0.18(-2.18%)
May 07, 2004 8.688 8.688 8.383 8.446 93,386 +0.06(+0.76%)
May 06, 2004 8.765 8.778 8.379 8.383 141,421 -0.38(-4.36%)
May 05, 2004 8.855 8.879 8.765 8.765 30,432 -0.00(-0.04%)
May 04, 2004 8.765 8.848 8.765 8.768 27,747 -0.03(-0.38%)
May 03, 2004 8.724 8.858 8.614 8.801 50,124 +0.09(+1.00%)
Apr 30, 2004 8.788 8.885 8.714 8.714 48,334 -0.10(-1.14%)
Apr 29, 2004 8.869 8.939 8.748 8.815 72,202 +0.01(+0.15%)
Apr 28, 2004 8.865 8.885 8.765 8.801 54,599 -0.11(-1.24%)
Apr 27, 2004 8.798 8.912 8.647 8.912 157,831 +0.16(+1.80%)
Apr 26, 2004 9.043 9.043 8.748 8.755 73,992 -0.19(-2.17%)
Apr 23, 2004 8.882 9.180 8.882 8.949 82,645 -0.31(-3.30%)
Apr 22, 2004 9.301 9.405 9.200 9.254 92,789 +0.01(+0.15%)
Apr 21, 2004 8.956 9.301 8.858 9.241 42,068 +0.24(+2.72%)
Apr 20, 2004 9.194 9.340 8.996 8.996 51,914 -0.17(-1.86%)
Apr 19, 2004 9.190 9.190 8.915 9.167 55,196 -0.04(-0.47%)
Apr 16, 2004 9.019 9.368 8.882 9.210 36,101 +0.15(+1.70%)
Apr 15, 2004 8.842 9.127 8.721 9.056 48,035 +0.24(+2.70%)
Apr 14, 2004 8.848 9.013 8.721 8.818 26,553 -0.31(-3.41%)
Apr 13, 2004 9.395 9.395 8.731 9.130 78,468 +0.02(+0.18%)
Apr 12, 2004 9.405 9.405 9.070 9.113 25,360 -0.19(-2.02%)
Apr 08, 2004 9.344 9.418 9.291 9.301 11,635 +0.01(+0.08%)
Apr 07, 2004 9.257 9.381 9.050 9.294 48,334 -0.05(-0.50%)
Apr 06, 2004 9.428 9.552 9.341 9.341 15,216 -0.22(-2.35%)
Apr 05, 2004 9.418 9.566 9.385 9.566 51,019 +0.16(+1.75%)
Apr 02, 2004 9.344 9.442 9.127 9.401 74,589 +0.08(+0.90%)
Apr 01, 2004 9.184 9.318 9.184 9.318 36,399 +0.09(+0.94%)
Mar 31, 2004 9.207 9.234 9.113 9.231 28,642 +0.04(+0.47%)
Mar 30, 2004 9.210 9.214 9.063 9.187 11,934 -0.01(-0.11%)
Mar 29, 2004 8.981 9.220 8.981 9.197 31,626 +0.26(+2.96%)
Mar 26, 2004 9.103 9.224 8.915 8.932 22,376 -0.12(-1.37%)
Mar 25, 2004 8.714 9.070 8.714 9.056 34,609 +0.31(+3.52%)
Mar 24, 2004 8.734 8.869 8.734 8.748 34,609 +0.00(+0.04%)
Mar 23, 2004 8.714 8.879 8.714 8.745 14,917 +0.03(+0.31%)
Mar 22, 2004 8.755 8.755 8.651 8.718 71,606 -0.06(-0.73%)
Mar 19, 2004 8.999 9.016 8.748 8.781 47,439 +0.00(+0.00%)
Mar 18, 2004 8.848 8.929 8.781 8.781 33,416 -0.09(-0.98%)
Mar 17, 2004 8.832 8.946 8.822 8.869 53,704 -0.01(-0.08%)
Mar 16, 2004 8.781 8.949 8.667 8.875 34,311 +0.19(+2.24%)
Mar 15, 2004 8.905 9.083 8.677 8.681 43,858 -0.37(-4.07%)
Mar 12, 2004 8.805 9.050 8.734 9.050 51,317 +0.28(+3.21%)
Mar 11, 2004 8.899 9.003 8.768 8.768 30,730 -0.13(-1.43%)
Mar 10, 2004 8.734 9.050 8.731 8.895 35,803 +0.16(+1.88%)
Mar 09, 2004 8.721 8.919 8.718 8.731 42,366 -0.06(-0.72%)
Mar 08, 2004 8.912 9.140 8.795 8.795 34,609 -0.18(-2.05%)
Mar 05, 2004 9.112 9.234 8.979 8.979 11,934 -0.25(-2.76%)
Mar 04, 2004 8.999 9.234 8.882 9.234 12,829 +0.23(+2.53%)
Mar 03, 2004 9.050 9.133 8.882 9.006 12,232 -0.17(-1.86%)
Mar 02, 2004 9.355 9.355 9.050 9.177 13,426 -0.00(-0.04%)
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.