Skip to main content

Simmons First Natl (NQ: SFNC )

21.50 +0.15 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.428 9.478 9.138 9.457 111,321 +0.08(+0.88%)
May 30, 2006 9.861 9.894 9.353 9.374 55,881 -0.60(-6.03%)
May 26, 2006 9.980 10.00 9.930 9.976 25,161 +0.03(+0.29%)
May 25, 2006 9.707 9.947 9.686 9.947 40,942 +0.37(+3.81%)
May 24, 2006 9.242 9.672 9.242 9.582 81,280 +0.26(+2.81%)
May 23, 2006 9.510 9.661 9.317 9.321 36,096 -0.13(-1.33%)
May 22, 2006 9.256 9.557 9.256 9.446 41,839 +0.06(+0.69%)
May 19, 2006 8.966 9.389 8.962 9.381 52,333 +0.34(+3.80%)
May 18, 2006 9.091 9.242 9.038 9.038 34,723 -0.07(-0.79%)
May 17, 2006 9.292 9.389 9.088 9.109 57,642 -0.20(-2.19%)
May 16, 2006 9.141 9.446 9.102 9.313 65,194 +0.19(+2.08%)
May 15, 2006 9.356 9.403 8.955 9.124 87,357 -0.21(-2.26%)
May 12, 2006 9.593 9.650 9.324 9.335 67,642 -0.29(-3.05%)
May 11, 2006 10.16 10.24 9.586 9.629 68,200 -0.54(-5.32%)
May 10, 2006 10.14 10.36 10.12 10.17 78,245 +0.03(+0.28%)
May 09, 2006 10.14 10.25 10.08 10.14 36,615 -0.06(-0.56%)
May 08, 2006 10.04 10.37 10.04 10.20 150,815 +0.08(+0.78%)
May 05, 2006 10.10 10.16 10.10 10.12 34,996 +0.07(+0.71%)
May 04, 2006 10.12 10.16 10.05 10.05 64,931 -0.02(-0.18%)
May 03, 2006 10.13 10.16 10.03 10.07 79,635 +0.01(+0.07%)
May 02, 2006 9.987 10.09 9.929 10.06 35,013 +0.04(+0.36%)
May 01, 2006 10.31 10.31 9.922 10.02 135,771 -0.21(-2.10%)
Apr 28, 2006 10.20 10.29 10.14 10.24 31,546 -0.06(-0.56%)
Apr 27, 2006 10.21 10.35 10.17 10.29 67,168 -0.04(-0.35%)
Apr 26, 2006 10.24 10.38 10.18 10.33 49,505 +0.03(+0.31%)
Apr 25, 2006 10.44 10.44 10.08 10.30 104,814 -0.26(-2.48%)
Apr 24, 2006 10.64 10.64 10.49 10.56 99,788 -0.08(-0.71%)
Apr 21, 2006 10.82 10.82 10.44 10.64 53,952 -0.06(-0.57%)
Apr 20, 2006 10.75 10.81 10.55 10.70 95,182 -0.10(-0.90%)
Apr 19, 2006 10.66 10.79 10.63 10.79 55,939 +0.08(+0.74%)
Apr 18, 2006 10.42 10.71 10.26 10.71 61,392 +0.40(+3.85%)
Apr 17, 2006 10.19 10.37 10.12 10.32 38,170 +0.07(+0.66%)
Apr 13, 2006 10.30 10.43 10.21 10.25 21,599 -0.05(-0.49%)
Apr 12, 2006 10.03 10.49 9.951 10.30 61,149 +0.26(+2.61%)
Apr 11, 2006 10.49 10.49 9.965 10.04 31,375 -0.37(-3.58%)
Apr 10, 2006 10.38 10.75 10.37 10.41 68,728 -0.05(-0.44%)
Apr 07, 2006 10.88 10.88 10.45 10.46 53,968 -0.42(-3.82%)
Apr 06, 2006 10.70 10.87 10.62 10.87 35,259 +0.09(+0.83%)
Apr 05, 2006 10.55 10.86 10.55 10.78 89,875 +0.16(+1.55%)
Apr 04, 2006 10.44 10.71 10.40 10.62 40,901 +0.15(+1.40%)
Apr 03, 2006 10.66 10.66 10.40 10.47 31,780 -0.19(-1.78%)
Mar 31, 2006 10.39 10.66 10.37 10.66 124,316 +0.29(+2.76%)
Mar 30, 2006 10.35 10.38 10.32 10.37 15,826 -0.01(-0.14%)
Mar 29, 2006 10.26 10.39 10.24 10.39 100,291 +0.21(+2.08%)
Mar 28, 2006 10.33 10.39 10.14 10.18 30,019 -0.20(-1.93%)
Mar 27, 2006 10.27 10.39 10.27 10.38 26,526 -0.01(-0.10%)
Mar 24, 2006 10.27 10.39 10.27 10.39 53,851 +0.02(+0.21%)
Mar 23, 2006 10.31 10.38 10.26 10.37 29,871 +0.02(+0.17%)
Mar 22, 2006 10.06 10.39 10.06 10.35 39,362 +0.24(+2.37%)
Mar 21, 2006 10.26 10.30 10.10 10.11 60,842 -0.25(-2.42%)
Mar 20, 2006 10.32 10.39 10.19 10.36 41,598 +0.00(+0.00%)
Mar 17, 2006 10.34 10.39 10.21 10.36 263,407 +0.07(+0.70%)
Mar 16, 2006 10.35 10.37 10.23 10.29 37,718 +0.00(+0.00%)
Mar 15, 2006 10.27 10.36 10.07 10.29 38,600 +0.11(+1.06%)
Mar 14, 2006 9.994 10.25 9.951 10.18 54,404 +0.09(+0.85%)
Mar 13, 2006 10.13 10.18 10.04 10.09 40,136 +0.03(+0.28%)
Mar 10, 2006 10.02 10.15 9.980 10.07 22,590 +0.03(+0.29%)
Mar 09, 2006 10.10 10.19 9.998 10.04 56,584 -0.03(-0.32%)
Mar 08, 2006 9.951 10.21 9.944 10.07 52,430 +0.10(+1.04%)
Mar 07, 2006 10.05 10.14 9.965 9.965 35,362 -0.15(-1.52%)
Mar 06, 2006 10.23 10.24 10.12 10.12 29,591 -0.08(-0.81%)
Mar 03, 2006 10.26 10.35 10.20 10.20 53,575 -0.12(-1.15%)
Mar 02, 2006 10.39 10.39 10.29 10.32 51,266 -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.