Skip to main content

Simmons First Natl (NQ: SFNC )

22.07 +0.57 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.448 9.499 9.158 9.477 111,081 +0.08(+0.88%)
May 30, 2006 9.883 9.915 9.373 9.394 55,760 -0.60(-6.03%)
May 26, 2006 10.00 10.03 9.952 9.998 25,107 +0.03(+0.29%)
May 25, 2006 9.728 9.969 9.707 9.969 40,854 +0.37(+3.81%)
May 24, 2006 9.262 9.692 9.262 9.603 81,105 +0.26(+2.81%)
May 23, 2006 9.531 9.682 9.337 9.341 36,018 -0.13(-1.33%)
May 22, 2006 9.276 9.578 9.276 9.466 41,748 +0.06(+0.69%)
May 19, 2006 8.985 9.409 8.982 9.402 52,220 +0.34(+3.81%)
May 18, 2006 9.111 9.262 9.057 9.057 34,648 -0.07(-0.79%)
May 17, 2006 9.312 9.409 9.107 9.129 57,518 -0.20(-2.19%)
May 16, 2006 9.161 9.466 9.122 9.333 65,053 +0.19(+2.08%)
May 15, 2006 9.377 9.423 8.974 9.143 87,169 -0.21(-2.26%)
May 12, 2006 9.613 9.671 9.344 9.355 67,497 -0.29(-3.05%)
May 11, 2006 10.18 10.26 9.606 9.649 68,054 -0.54(-5.32%)
May 10, 2006 10.16 10.38 10.14 10.19 78,077 +0.03(+0.28%)
May 09, 2006 10.16 10.27 10.10 10.16 36,536 -0.06(-0.56%)
May 08, 2006 10.06 10.39 10.06 10.22 150,490 +0.08(+0.78%)
May 05, 2006 10.12 10.18 10.12 10.14 34,921 +0.07(+0.71%)
May 04, 2006 10.14 10.18 10.07 10.07 64,792 -0.02(-0.18%)
May 03, 2006 10.15 10.18 10.05 10.09 79,464 +0.01(+0.07%)
May 02, 2006 10.01 10.12 9.951 10.08 34,938 +0.04(+0.36%)
May 01, 2006 10.33 10.33 9.944 10.04 135,478 -0.22(-2.10%)
Apr 28, 2006 10.22 10.32 10.16 10.26 31,478 -0.06(-0.56%)
Apr 27, 2006 10.23 10.37 10.20 10.32 67,023 -0.04(-0.35%)
Apr 26, 2006 10.27 10.41 10.20 10.35 49,398 +0.03(+0.31%)
Apr 25, 2006 10.46 10.46 10.10 10.32 104,588 -0.26(-2.48%)
Apr 24, 2006 10.67 10.67 10.51 10.58 99,574 -0.08(-0.71%)
Apr 21, 2006 10.85 10.85 10.46 10.66 53,836 -0.06(-0.57%)
Apr 20, 2006 10.77 10.83 10.58 10.72 94,977 -0.10(-0.90%)
Apr 19, 2006 10.69 10.82 10.65 10.82 55,819 +0.08(+0.73%)
Apr 18, 2006 10.44 10.74 10.28 10.74 61,259 +0.40(+3.85%)
Apr 17, 2006 10.21 10.39 10.14 10.34 38,088 +0.07(+0.66%)
Apr 13, 2006 10.32 10.46 10.23 10.27 21,552 -0.05(-0.49%)
Apr 12, 2006 10.05 10.51 9.972 10.32 61,017 +0.26(+2.60%)
Apr 11, 2006 10.51 10.51 9.987 10.06 31,308 -0.37(-3.58%)
Apr 10, 2006 10.40 10.77 10.40 10.43 68,580 -0.05(-0.45%)
Apr 07, 2006 10.90 10.90 10.47 10.48 53,852 -0.42(-3.82%)
Apr 06, 2006 10.72 10.89 10.65 10.89 35,183 +0.09(+0.83%)
Apr 05, 2006 10.58 10.88 10.58 10.81 89,682 +0.17(+1.55%)
Apr 04, 2006 10.46 10.73 10.42 10.64 40,813 +0.15(+1.40%)
Apr 03, 2006 10.68 10.68 10.42 10.49 31,712 -0.19(-1.78%)
Mar 31, 2006 10.41 10.68 10.40 10.68 124,049 +0.29(+2.76%)
Mar 30, 2006 10.37 10.41 10.34 10.40 15,792 -0.01(-0.14%)
Mar 29, 2006 10.28 10.41 10.27 10.41 100,075 +0.21(+2.08%)
Mar 28, 2006 10.35 10.41 10.17 10.20 29,954 -0.20(-1.93%)
Mar 27, 2006 10.30 10.41 10.30 10.40 26,469 -0.01(-0.10%)
Mar 24, 2006 10.29 10.41 10.29 10.41 53,735 +0.02(+0.21%)
Mar 23, 2006 10.33 10.40 10.28 10.39 29,806 +0.02(+0.17%)
Mar 22, 2006 10.08 10.41 10.08 10.37 39,278 +0.24(+2.37%)
Mar 21, 2006 10.28 10.32 10.12 10.13 60,711 -0.25(-2.42%)
Mar 20, 2006 10.34 10.41 10.22 10.38 41,509 +0.00(+0.00%)
Mar 17, 2006 10.36 10.41 10.23 10.38 262,840 +0.07(+0.70%)
Mar 16, 2006 10.37 10.39 10.26 10.31 37,637 +0.00(+0.00%)
Mar 15, 2006 10.29 10.38 10.09 10.31 38,517 +0.11(+1.06%)
Mar 14, 2006 10.02 10.27 9.972 10.20 54,287 +0.09(+0.85%)
Mar 13, 2006 10.15 10.21 10.07 10.12 40,049 +0.03(+0.28%)
Mar 10, 2006 10.04 10.17 10.00 10.09 22,541 +0.03(+0.29%)
Mar 09, 2006 10.12 10.21 10.02 10.06 56,462 -0.03(-0.32%)
Mar 08, 2006 9.972 10.23 9.965 10.09 52,317 +0.10(+1.04%)
Mar 07, 2006 10.07 10.16 9.987 9.987 35,286 -0.15(-1.52%)
Mar 06, 2006 10.25 10.26 10.14 10.14 29,528 -0.08(-0.81%)
Mar 03, 2006 10.29 10.37 10.22 10.22 53,459 -0.12(-1.15%)
Mar 02, 2006 10.41 10.41 10.31 10.34 51,156 -0.07(-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.