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

Simmons First Natl (NQ: SFNC )

17.98 +0.28 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2005 9.502 9.582 9.455 9.559 43,539 +0.12(+1.31%)
Sep 29, 2005 9.251 9.435 9.019 9.435 73,560 +0.43(+4.72%)
Sep 28, 2005 9.422 9.422 8.932 9.009 64,561 -0.42(-4.41%)
Sep 27, 2005 9.418 9.505 9.264 9.425 84,811 -0.09(-0.95%)
Sep 26, 2005 9.536 9.636 9.395 9.515 50,822 -0.02(-0.21%)
Sep 23, 2005 9.536 9.546 9.422 9.536 30,214 +0.07(+0.71%)
Sep 22, 2005 9.468 9.502 9.130 9.468 114,748 +0.21(+2.28%)
Sep 21, 2005 9.318 9.338 8.952 9.257 222,984 -0.13(-1.36%)
Sep 20, 2005 9.314 9.509 9.220 9.385 147,305 +0.09(+1.01%)
Sep 19, 2005 9.284 9.412 9.093 9.291 202,609 -0.06(-0.61%)
Sep 16, 2005 9.036 9.365 8.972 9.348 324,414 +0.40(+4.46%)
Sep 15, 2005 9.086 9.086 8.852 8.949 21,016 -0.06(-0.67%)
Sep 14, 2005 9.247 9.311 8.946 9.009 34,311 -0.15(-1.65%)
Sep 13, 2005 9.355 9.365 9.160 9.160 71,853 -0.32(-3.39%)
Sep 12, 2005 9.368 9.549 9.281 9.482 40,018 +0.18(+1.98%)
Sep 09, 2005 9.267 9.328 9.224 9.298 39,630 +0.10(+1.09%)
Sep 08, 2005 9.358 9.358 9.163 9.197 23,722 -0.27(-2.83%)
Sep 07, 2005 9.465 9.502 9.284 9.465 28,281 +0.02(+0.25%)
Sep 06, 2005 9.301 9.452 9.184 9.442 26,413 +0.19(+2.03%)
Sep 02, 2005 9.365 9.502 9.190 9.254 55,894 -0.07(-0.79%)
Sep 01, 2005 9.277 9.435 9.231 9.328 46,436 +0.03(+0.29%)
Aug 31, 2005 9.301 9.301 8.838 9.301 98,816 +0.37(+4.13%)
Aug 30, 2005 8.778 8.939 8.768 8.932 15,228 +0.01(+0.11%)
Aug 29, 2005 8.580 8.929 8.580 8.922 63,284 +0.29(+3.38%)
Aug 26, 2005 8.631 9.090 8.584 8.631 131,221 -0.51(-5.54%)
Aug 25, 2005 8.989 9.301 8.989 9.137 31,855 +0.03(+0.33%)
Aug 24, 2005 9.137 9.331 9.023 9.106 20,521 +0.02(+0.22%)
Aug 23, 2005 9.237 9.247 9.043 9.086 21,663 -0.22(-2.41%)
Aug 22, 2005 9.234 9.318 8.949 9.311 74,034 +0.14(+1.57%)
Aug 19, 2005 8.915 9.214 8.915 9.167 36,035 +0.20(+2.24%)
Aug 18, 2005 9.351 9.351 8.895 8.966 51,428 -0.43(-4.60%)
Aug 17, 2005 9.234 9.525 9.217 9.398 55,106 +0.11(+1.15%)
Aug 16, 2005 9.113 9.378 9.103 9.291 152,878 +0.09(+0.98%)
Aug 15, 2005 9.033 9.324 8.775 9.200 79,035 +0.43(+4.93%)
Aug 12, 2005 9.100 9.100 8.748 8.768 60,704 -0.39(-4.21%)
Aug 11, 2005 8.600 9.153 8.600 9.153 134,306 +0.44(+5.04%)
Aug 10, 2005 9.120 9.365 8.577 8.714 64,015 -0.36(-3.95%)
Aug 09, 2005 9.127 9.163 9.019 9.073 32,870 -0.01(-0.07%)
Aug 08, 2005 8.929 9.284 8.929 9.080 60,092 +0.05(+0.52%)
Aug 05, 2005 9.381 9.381 8.848 9.033 99,756 -0.27(-2.95%)
Aug 04, 2005 9.381 9.442 9.197 9.308 102,888 -0.08(-0.86%)
Aug 03, 2005 9.512 9.512 9.381 9.388 92,503 -0.05(-0.53%)
Aug 02, 2005 9.321 9.489 9.244 9.438 126,489 +0.20(+2.14%)
Aug 01, 2005 9.167 9.368 9.117 9.241 90,802 +0.11(+1.25%)
Jul 29, 2005 9.334 9.385 8.972 9.127 45,263 -0.24(-2.61%)
Jul 28, 2005 8.989 9.385 8.902 9.371 108,468 +0.38(+4.25%)
Jul 27, 2005 8.902 9.043 8.815 8.989 43,867 +0.18(+2.02%)
Jul 26, 2005 8.915 8.959 8.751 8.812 57,517 -0.21(-2.30%)
Jul 25, 2005 9.050 9.177 8.976 9.019 69,544 -0.13(-1.43%)
Jul 22, 2005 8.775 9.153 8.775 9.150 117,681 +0.38(+4.32%)
Jul 21, 2005 8.996 9.120 8.748 8.771 38,139 -0.22(-2.50%)
Jul 20, 2005 8.848 9.043 8.728 8.996 41,525 +0.04(+0.49%)
Jul 19, 2005 8.865 8.982 8.825 8.952 34,009 +0.17(+1.99%)
Jul 18, 2005 8.848 8.909 8.731 8.778 46,916 -0.07(-0.76%)
Jul 15, 2005 8.818 8.949 8.751 8.845 28,645 -0.11(-1.20%)
Jul 14, 2005 9.408 9.408 8.899 8.952 42,689 -0.46(-4.84%)
Jul 13, 2005 9.324 9.415 9.271 9.408 12,128 -0.12(-1.27%)
Jul 12, 2005 9.455 9.569 9.422 9.529 29,212 -0.02(-0.25%)
Jul 11, 2005 9.405 9.556 9.385 9.552 69,884 +0.10(+1.06%)
Jul 08, 2005 9.050 9.468 9.050 9.452 45,013 +0.41(+4.52%)
Jul 07, 2005 8.711 9.043 8.641 9.043 29,585 +0.09(+0.97%)
Jul 06, 2005 9.428 9.495 8.956 8.956 51,699 -0.43(-4.54%)
Jul 05, 2005 9.150 9.385 8.966 9.381 78,766 +0.36(+3.97%)
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.