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

Simmons First Natl (NQ: SFNC )

17.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2006 8.822 8.869 8.550 8.848 118,973 +0.08(+0.88%)
May 30, 2006 9.227 9.257 8.751 8.771 59,722 -0.56(-6.03%)
May 26, 2006 9.338 9.361 9.292 9.334 26,891 +0.03(+0.29%)
May 25, 2006 9.083 9.308 9.063 9.308 43,757 +0.34(+3.81%)
May 24, 2006 8.647 9.050 8.647 8.966 86,867 +0.24(+2.81%)
May 23, 2006 8.899 9.039 8.718 8.721 38,577 -0.12(-1.33%)
May 22, 2006 8.661 8.942 8.661 8.838 44,714 +0.06(+0.69%)
May 19, 2006 8.389 8.785 8.386 8.778 55,930 +0.32(+3.80%)
May 18, 2006 8.507 8.647 8.456 8.456 37,109 -0.07(-0.79%)
May 17, 2006 8.694 8.785 8.503 8.523 61,605 -0.19(-2.19%)
May 16, 2006 8.553 8.838 8.517 8.714 69,675 +0.18(+2.08%)
May 15, 2006 8.755 8.798 8.379 8.537 93,362 -0.20(-2.26%)
May 12, 2006 8.976 9.029 8.724 8.734 72,292 -0.27(-3.05%)
May 11, 2006 9.505 9.579 8.969 9.009 72,888 -0.51(-5.32%)
May 10, 2006 9.485 9.693 9.468 9.515 83,623 +0.03(+0.28%)
May 09, 2006 9.489 9.592 9.428 9.489 39,132 -0.05(-0.56%)
May 08, 2006 9.391 9.703 9.391 9.542 161,182 +0.07(+0.78%)
May 05, 2006 9.448 9.502 9.448 9.468 37,402 +0.07(+0.71%)
May 04, 2006 9.472 9.502 9.401 9.401 69,395 -0.02(-0.18%)
May 03, 2006 9.475 9.509 9.388 9.418 85,109 +0.01(+0.07%)
May 02, 2006 9.344 9.445 9.291 9.412 37,420 +0.03(+0.36%)
May 01, 2006 9.646 9.646 9.284 9.378 145,103 -0.20(-2.10%)
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%)
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.