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

Simmons First Natl (NQ: SFNC )

17.70 +0.37 (+2.14%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Apr 28, 2006 9.542 9.633 9.485 9.579 33,714 -0.05(-0.56%)
Apr 27, 2006 9.552 9.683 9.519 9.633 71,785 -0.03(-0.35%)
Apr 26, 2006 9.586 9.716 9.525 9.666 52,907 +0.03(+0.31%)
Apr 25, 2006 9.770 9.770 9.428 9.636 112,018 -0.24(-2.48%)
Apr 24, 2006 9.958 9.958 9.817 9.881 106,648 -0.07(-0.71%)
Apr 21, 2006 10.13 10.13 9.770 9.951 57,660 -0.06(-0.57%)
Apr 20, 2006 10.05 10.12 9.874 10.01 101,725 -0.09(-0.90%)
Apr 19, 2006 9.978 10.10 9.948 10.10 59,785 +0.07(+0.74%)
Apr 18, 2006 9.747 10.02 9.603 10.02 65,612 +0.37(+3.85%)
Apr 17, 2006 9.532 9.703 9.472 9.653 40,794 +0.06(+0.66%)
Apr 13, 2006 9.636 9.763 9.552 9.589 23,084 -0.05(-0.49%)
Apr 12, 2006 9.381 9.817 9.311 9.636 65,352 +0.24(+2.61%)
Apr 11, 2006 9.817 9.817 9.324 9.391 33,532 -0.35(-3.58%)
Apr 10, 2006 9.710 10.06 9.706 9.740 73,452 -0.04(-0.45%)
Apr 07, 2006 10.18 10.18 9.780 9.784 57,678 -0.39(-3.82%)
Apr 06, 2006 10.01 10.17 9.941 10.17 37,682 +0.08(+0.83%)
Apr 05, 2006 9.874 10.16 9.874 10.09 96,053 +0.15(+1.55%)
Apr 04, 2006 9.767 10.02 9.730 9.934 43,712 +0.14(+1.40%)
Apr 03, 2006 9.971 9.975 9.727 9.797 33,965 -0.18(-1.78%)
Mar 31, 2006 9.720 9.975 9.706 9.975 132,862 +0.27(+2.76%)
Mar 30, 2006 9.686 9.716 9.653 9.706 16,913 -0.01(-0.14%)
Mar 29, 2006 9.596 9.720 9.586 9.720 107,185 +0.20(+2.08%)
Mar 28, 2006 9.663 9.720 9.492 9.522 32,082 -0.19(-1.93%)
Mar 27, 2006 9.613 9.720 9.613 9.710 28,350 -0.01(-0.10%)
Mar 24, 2006 9.609 9.720 9.609 9.720 57,553 +0.02(+0.21%)
Mar 23, 2006 9.646 9.710 9.603 9.700 31,924 +0.02(+0.17%)
Mar 22, 2006 9.412 9.720 9.412 9.683 42,068 +0.22(+2.37%)
Mar 21, 2006 9.599 9.636 9.452 9.458 65,024 -0.23(-2.42%)
Mar 20, 2006 9.656 9.720 9.539 9.693 44,458 +0.00(+0.00%)
Mar 17, 2006 9.673 9.720 9.552 9.693 281,513 +0.07(+0.70%)
Mar 16, 2006 9.686 9.703 9.576 9.626 40,311 +0.00(+0.00%)
Mar 15, 2006 9.609 9.690 9.422 9.626 41,254 +0.10(+1.06%)
Mar 14, 2006 9.351 9.589 9.311 9.525 58,144 +0.08(+0.85%)
Mar 13, 2006 9.475 9.529 9.398 9.445 42,895 +0.03(+0.28%)
Mar 10, 2006 9.378 9.495 9.338 9.418 24,143 +0.03(+0.29%)
Mar 09, 2006 9.448 9.532 9.355 9.391 60,474 -0.03(-0.32%)
Mar 08, 2006 9.311 9.552 9.304 9.422 56,034 +0.10(+1.04%)
Mar 07, 2006 9.405 9.485 9.324 9.324 37,793 -0.14(-1.52%)
Mar 06, 2006 9.569 9.579 9.468 9.468 31,626 -0.08(-0.81%)
Mar 03, 2006 9.604 9.686 9.546 9.546 57,257 -0.11(-1.15%)
Mar 02, 2006 9.720 9.720 9.626 9.656 54,790 -0.06(-0.66%)
Mar 01, 2006 9.539 9.720 9.536 9.720 23,084 +0.18(+1.86%)
Feb 28, 2006 9.666 9.680 9.539 9.542 70,078 -0.12(-1.28%)
Feb 27, 2006 9.556 9.720 9.502 9.666 93,007 +0.08(+0.84%)
Feb 24, 2006 9.304 9.586 9.304 9.586 129,738 +0.22(+2.40%)
Feb 23, 2006 9.398 9.522 9.324 9.361 78,653 -0.11(-1.20%)
Feb 22, 2006 9.485 9.572 9.455 9.475 46,096 +0.03(+0.28%)
Feb 21, 2006 9.569 9.653 9.401 9.448 69,075 -0.18(-1.85%)
Feb 17, 2006 9.720 9.720 9.623 9.626 62,607 -0.09(-0.97%)
Feb 16, 2006 9.636 9.720 9.582 9.720 28,642 +0.09(+0.90%)
Feb 15, 2006 9.629 9.636 9.502 9.633 47,734 +0.11(+1.16%)
Feb 14, 2006 9.442 9.619 9.435 9.522 68,544 +0.02(+0.21%)
Feb 13, 2006 9.542 9.549 9.479 9.502 30,742 -0.05(-0.53%)
Feb 10, 2006 9.435 9.552 9.391 9.552 39,037 +0.01(+0.11%)
Feb 09, 2006 9.603 9.696 9.512 9.542 43,211 +0.01(+0.07%)
Feb 08, 2006 9.532 9.552 9.435 9.536 75,448 +0.10(+1.07%)
Feb 07, 2006 9.381 9.468 9.314 9.435 27,344 -0.04(-0.39%)
Feb 06, 2006 9.552 9.592 9.351 9.472 37,724 -0.16(-1.70%)
Feb 03, 2006 9.445 9.636 9.351 9.636 41,937 +0.26(+2.79%)
Feb 02, 2006 9.556 9.586 9.217 9.375 60,393 -0.18(-1.93%)
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.