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 (%)
Dec 30, 2005 9.623 9.623 9.187 9.284 98,661 -0.32(-3.35%)
Dec 29, 2005 9.462 9.649 9.445 9.606 62,661 +0.19(+1.99%)
Dec 28, 2005 9.432 9.468 9.385 9.418 11,635 +0.11(+1.15%)
Dec 27, 2005 9.432 9.472 9.298 9.311 52,809 -0.25(-2.63%)
Dec 23, 2005 9.465 9.603 9.465 9.562 27,055 +0.04(+0.46%)
Dec 22, 2005 9.515 9.562 9.301 9.519 41,898 +0.03(+0.35%)
Dec 21, 2005 9.465 9.539 9.361 9.485 23,355 +0.11(+1.18%)
Dec 20, 2005 9.117 9.482 9.086 9.375 94,105 +0.15(+1.67%)
Dec 19, 2005 9.305 9.422 9.090 9.220 46,928 -0.15(-1.61%)
Dec 16, 2005 9.502 9.579 9.301 9.371 241,864 -0.18(-1.86%)
Dec 15, 2005 9.592 9.680 9.338 9.549 50,565 -0.17(-1.76%)
Dec 14, 2005 9.814 9.820 9.626 9.720 21,639 +0.00(+0.00%)
Dec 13, 2005 9.609 9.723 9.609 9.720 45,332 +0.00(+0.03%)
Dec 12, 2005 9.609 9.716 9.532 9.716 13,291 +0.20(+2.15%)
Dec 09, 2005 9.422 9.556 9.401 9.512 9,526 +0.04(+0.42%)
Dec 08, 2005 9.291 9.495 9.287 9.472 28,743 +0.13(+1.44%)
Dec 07, 2005 9.576 9.589 9.264 9.338 81,323 -0.29(-3.06%)
Dec 06, 2005 9.552 9.710 9.499 9.633 45,114 +0.16(+1.66%)
Dec 05, 2005 9.579 9.582 9.385 9.475 48,229 -0.10(-1.05%)
Dec 02, 2005 9.455 9.613 9.455 9.576 10,063 -0.02(-0.24%)
Dec 01, 2005 9.395 9.660 9.234 9.599 44,168 +0.21(+2.21%)
Nov 30, 2005 9.194 9.391 9.133 9.391 117,511 +0.33(+3.66%)
Nov 29, 2005 9.237 9.375 8.882 9.060 101,358 -0.21(-2.31%)
Nov 28, 2005 9.666 9.730 9.227 9.274 75,243 -0.53(-5.37%)
Nov 25, 2005 9.727 9.800 9.727 9.800 596 -0.01(-0.10%)
Nov 23, 2005 9.710 9.854 9.710 9.810 13,799 +0.09(+0.97%)
Nov 22, 2005 9.696 9.767 9.639 9.716 44,282 -0.00(-0.03%)
Nov 21, 2005 9.670 9.770 9.556 9.720 46,054 +0.08(+0.83%)
Nov 18, 2005 9.693 9.693 9.572 9.639 18,495 +0.10(+1.09%)
Nov 17, 2005 9.284 9.536 9.284 9.536 14,518 +0.33(+3.61%)
Nov 16, 2005 9.462 9.462 9.036 9.204 31,411 -0.26(-2.73%)
Nov 15, 2005 9.536 9.660 9.395 9.462 36,802 -0.14(-1.50%)
Nov 14, 2005 9.814 9.817 9.559 9.606 21,177 -0.30(-3.04%)
Nov 11, 2005 9.814 9.911 9.810 9.908 16,648 +0.02(+0.17%)
Nov 10, 2005 9.536 10.04 9.489 9.891 173,880 +0.30(+3.15%)
Nov 09, 2005 9.636 9.716 9.562 9.589 38,858 -0.02(-0.17%)
Nov 08, 2005 9.502 9.606 9.448 9.606 19,861 -0.03(-0.31%)
Nov 07, 2005 9.606 9.636 9.499 9.636 19,903 +0.12(+1.30%)
Nov 04, 2005 9.693 9.693 9.344 9.512 34,913 -0.07(-0.70%)
Nov 03, 2005 9.716 9.720 9.549 9.579 46,329 -0.12(-1.24%)
Nov 02, 2005 9.328 9.700 9.324 9.700 56,923 +0.32(+3.43%)
Nov 01, 2005 9.338 9.378 9.217 9.378 29,567 -0.07(-0.78%)
Oct 31, 2005 9.381 9.468 9.334 9.452 103,023 +0.10(+1.08%)
Oct 28, 2005 9.093 9.355 9.050 9.351 46,442 +0.37(+4.10%)
Oct 27, 2005 9.016 9.160 8.956 8.982 47,489 -0.13(-1.40%)
Oct 26, 2005 9.163 9.328 9.076 9.110 17,656 -0.06(-0.62%)
Oct 25, 2005 9.385 9.385 9.070 9.167 33,263 -0.23(-2.50%)
Oct 24, 2005 9.378 9.412 9.289 9.401 106,609 +0.02(+0.25%)
Oct 21, 2005 9.063 9.381 9.063 9.378 48,474 +0.21(+2.30%)
Oct 20, 2005 9.254 9.361 9.096 9.167 23,555 -0.15(-1.58%)
Oct 19, 2005 8.882 9.318 8.741 9.314 39,511 +0.38(+4.20%)
Oct 18, 2005 9.224 9.224 8.885 8.939 33,481 -0.23(-2.52%)
Oct 17, 2005 9.365 9.365 8.969 9.170 50,840 -0.19(-2.04%)
Oct 14, 2005 9.241 9.365 9.204 9.361 31,187 +0.25(+2.72%)
Oct 13, 2005 9.053 9.177 8.929 9.113 24,763 +0.01(+0.15%)
Oct 12, 2005 8.939 9.184 8.889 9.100 71,758 +0.08(+0.85%)
Oct 11, 2005 9.090 9.150 8.919 9.023 62,825 +0.02(+0.22%)
Oct 10, 2005 9.220 9.224 8.979 9.003 29,116 -0.22(-2.36%)
Oct 07, 2005 9.217 9.301 9.063 9.220 20,407 +0.09(+1.03%)
Oct 06, 2005 8.972 9.220 8.929 9.127 90,530 +0.21(+2.41%)
Oct 05, 2005 9.314 9.314 8.912 8.912 51,965 -0.50(-5.31%)
Oct 04, 2005 9.541 9.706 9.412 9.412 51,052 -0.15(-1.61%)
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.