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, 2016 18.98 19.03 18.77 18.90 217,721 -0.05(-0.25%)
May 27, 2016 18.78 18.95 18.95 18.95 259,769 +0.17(+0.91%)
May 26, 2016 18.91 18.95 18.74 18.78 173,811 -0.16(-0.82%)
May 25, 2016 18.87 19.11 18.83 18.93 231,488 +0.08(+0.44%)
May 24, 2016 18.47 18.93 18.27 18.85 251,642 +0.43(+2.31%)
May 23, 2016 18.40 18.62 18.06 18.42 201,017 +0.05(+0.28%)
May 20, 2016 18.14 18.59 18.14 18.37 185,074 +0.33(+1.83%)
May 19, 2016 18.11 18.68 18.02 18.04 185,797 -0.19(-1.03%)
May 18, 2016 17.42 18.23 17.42 18.23 134,931 +0.75(+4.31%)
May 17, 2016 17.75 18.05 17.41 17.47 184,785 -0.34(-1.92%)
May 16, 2016 17.66 18.04 17.52 17.82 151,321 +0.18(+1.02%)
May 13, 2016 18.00 18.07 17.54 17.64 146,769 -0.39(-2.14%)
May 12, 2016 18.10 18.23 17.88 18.02 117,815 +0.01(+0.07%)
May 11, 2016 18.16 18.35 17.99 18.01 110,047 -0.19(-1.05%)
May 10, 2016 17.98 18.36 17.98 18.20 158,253 +0.19(+1.04%)
May 09, 2016 17.91 18.14 17.78 18.02 188,337 +0.03(+0.18%)
May 06, 2016 17.74 18.02 17.62 17.98 262,226 +0.10(+0.56%)
May 05, 2016 18.14 18.14 17.84 17.88 144,973 -0.16(-0.88%)
May 04, 2016 18.06 18.20 17.76 18.04 198,693 -0.16(-0.85%)
May 03, 2016 18.56 18.86 18.11 18.20 164,109 -0.49(-2.64%)
May 02, 2016 18.66 18.90 18.47 18.69 179,524 +0.10(+0.56%)
Apr 29, 2016 18.58 18.73 18.40 18.59 134,067 -0.01(-0.04%)
Apr 28, 2016 18.76 18.86 18.55 18.60 138,715 -0.28(-1.50%)
Apr 27, 2016 18.76 18.96 18.56 18.88 271,521 +0.08(+0.42%)
Apr 26, 2016 18.59 18.97 18.58 18.80 214,621 +0.30(+1.61%)
Apr 25, 2016 18.56 18.56 18.37 18.50 187,614 -0.16(-0.85%)
Apr 22, 2016 18.25 18.75 18.23 18.66 353,645 +0.12(+0.62%)
Apr 21, 2016 18.91 19.00 18.48 18.54 360,504 -0.31(-1.63%)
Apr 20, 2016 18.60 18.91 18.39 18.85 175,648 +0.22(+1.20%)
Apr 19, 2016 18.45 18.70 18.28 18.63 189,272 +0.20(+1.06%)
Apr 18, 2016 18.06 18.47 18.00 18.43 197,628 +0.29(+1.60%)
Apr 15, 2016 18.10 18.32 18.04 18.14 180,557 -0.01(-0.07%)
Apr 14, 2016 18.08 18.42 18.08 18.15 172,000 +0.04(+0.24%)
Apr 13, 2016 17.53 18.11 17.43 18.11 273,617 +0.64(+3.67%)
Apr 12, 2016 17.19 17.51 17.18 17.47 205,715 +0.27(+1.60%)
Apr 11, 2016 17.10 17.43 17.07 17.20 121,820 +0.14(+0.84%)
Apr 08, 2016 16.95 17.24 16.89 17.05 210,068 +0.25(+1.47%)
Apr 07, 2016 17.14 17.16 16.73 16.81 394,201 -0.50(-2.90%)
Apr 06, 2016 17.20 17.36 16.94 17.31 254,568 +0.09(+0.51%)
Apr 05, 2016 17.57 17.89 17.20 17.22 275,840 -0.51(-2.87%)
Apr 04, 2016 17.80 17.94 17.60 17.73 196,628 -0.10(-0.54%)
Apr 01, 2016 17.81 17.92 17.50 17.82 205,079 -0.12(-0.64%)
Mar 31, 2016 17.88 18.09 17.74 17.94 209,006 -0.02(-0.11%)
Mar 30, 2016 18.16 18.27 17.85 17.96 255,488 -0.06(-0.31%)
Mar 29, 2016 17.67 18.04 17.48 18.02 269,569 +0.27(+1.50%)
Mar 28, 2016 17.51 17.91 17.51 17.75 290,919 +0.22(+1.25%)
Mar 24, 2016 17.44 17.53 17.53 17.53 154,253 -0.04(-0.20%)
Mar 23, 2016 17.79 17.86 17.56 17.57 250,775 -0.23(-1.32%)
Mar 22, 2016 17.88 18.20 17.59 17.80 170,601 -0.20(-1.08%)
Mar 21, 2016 18.04 18.31 17.84 18.00 338,579 -0.12(-0.66%)
Mar 18, 2016 18.08 18.29 17.83 18.11 566,819 +0.16(+0.86%)
Mar 17, 2016 17.33 18.02 17.25 17.96 333,147 +0.60(+3.44%)
Mar 16, 2016 17.55 17.79 17.19 17.36 164,993 -0.28(-1.58%)
Mar 15, 2016 17.77 18.31 17.57 17.64 304,452 -0.27(-1.53%)
Mar 14, 2016 17.59 17.94 17.47 17.92 218,002 +0.11(+0.60%)
Mar 11, 2016 17.45 17.84 17.44 17.81 213,679 +0.29(+1.66%)
Mar 10, 2016 17.41 17.79 17.12 17.52 202,628 +0.14(+0.80%)
Mar 09, 2016 17.73 17.82 17.27 17.38 186,329 -0.27(-1.51%)
Mar 08, 2016 17.78 17.88 17.55 17.64 223,081 -0.23(-1.31%)
Mar 07, 2016 17.55 17.88 17.55 17.88 305,776 +0.23(+1.30%)
Mar 04, 2016 17.62 17.82 17.30 17.65 214,183 +0.10(+0.54%)
Mar 03, 2016 17.30 17.56 17.21 17.55 178,281 +0.25(+1.47%)
Mar 02, 2016 17.12 17.63 16.92 17.30 249,270 +0.12(+0.72%)
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.