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, 2016 19.02 19.07 18.81 18.94 217,252 -0.05(-0.25%)
May 27, 2016 18.82 18.99 18.99 18.99 259,210 +0.17(+0.91%)
May 26, 2016 18.95 18.99 18.78 18.82 173,437 -0.16(-0.82%)
May 25, 2016 18.91 19.15 18.87 18.97 230,990 +0.08(+0.44%)
May 24, 2016 18.51 18.97 18.31 18.89 251,100 +0.43(+2.31%)
May 23, 2016 18.44 18.66 18.09 18.46 200,584 +0.05(+0.28%)
May 20, 2016 18.18 18.63 18.18 18.41 184,675 +0.33(+1.83%)
May 19, 2016 18.15 18.72 18.05 18.08 185,397 -0.19(-1.03%)
May 18, 2016 17.46 18.27 17.46 18.27 134,641 +0.75(+4.31%)
May 17, 2016 17.79 18.09 17.44 17.51 184,387 -0.34(-1.92%)
May 16, 2016 17.70 18.08 17.56 17.86 150,996 +0.18(+1.02%)
May 13, 2016 18.04 18.11 17.58 17.68 146,453 -0.39(-2.14%)
May 12, 2016 18.14 18.27 17.91 18.06 117,562 +0.01(+0.07%)
May 11, 2016 18.20 18.39 18.03 18.05 109,810 -0.19(-1.05%)
May 10, 2016 18.02 18.40 18.02 18.24 157,912 +0.19(+1.04%)
May 09, 2016 17.95 18.18 17.82 18.05 187,932 +0.03(+0.18%)
May 06, 2016 17.78 18.06 17.66 18.02 261,661 +0.10(+0.56%)
May 05, 2016 18.17 18.18 17.88 17.92 144,661 -0.16(-0.88%)
May 04, 2016 18.10 18.24 17.80 18.08 198,265 -0.16(-0.85%)
May 03, 2016 18.60 18.90 18.15 18.24 163,756 -0.49(-2.64%)
May 02, 2016 18.70 18.94 18.51 18.73 179,138 +0.10(+0.56%)
Apr 29, 2016 18.62 18.77 18.44 18.63 133,778 -0.01(-0.04%)
Apr 28, 2016 18.80 18.90 18.59 18.64 138,416 -0.28(-1.50%)
Apr 27, 2016 18.80 19.00 18.60 18.92 270,937 +0.08(+0.42%)
Apr 26, 2016 18.63 19.01 18.62 18.84 214,159 +0.30(+1.61%)
Apr 25, 2016 18.60 18.60 18.41 18.54 187,210 -0.16(-0.85%)
Apr 22, 2016 18.29 18.79 18.27 18.70 352,884 +0.12(+0.62%)
Apr 21, 2016 18.95 19.04 18.52 18.58 359,727 -0.31(-1.63%)
Apr 20, 2016 18.64 18.95 18.43 18.89 175,270 +0.22(+1.20%)
Apr 19, 2016 18.49 18.74 18.32 18.67 188,864 +0.20(+1.06%)
Apr 18, 2016 18.09 18.51 18.03 18.47 197,202 +0.29(+1.60%)
Apr 15, 2016 18.14 18.36 18.08 18.18 180,168 -0.01(-0.07%)
Apr 14, 2016 18.11 18.46 18.11 18.19 171,630 +0.04(+0.24%)
Apr 13, 2016 17.57 18.15 17.47 18.15 273,027 +0.64(+3.67%)
Apr 12, 2016 17.23 17.55 17.22 17.51 205,272 +0.28(+1.60%)
Apr 11, 2016 17.14 17.47 17.11 17.23 121,558 +0.14(+0.84%)
Apr 08, 2016 16.99 17.27 16.93 17.09 209,616 +0.25(+1.47%)
Apr 07, 2016 17.17 17.20 16.76 16.84 393,352 -0.50(-2.90%)
Apr 06, 2016 17.23 17.40 16.98 17.34 254,020 +0.09(+0.51%)
Apr 05, 2016 17.61 17.93 17.23 17.26 275,246 -0.51(-2.87%)
Apr 04, 2016 17.84 17.98 17.64 17.77 196,205 -0.10(-0.54%)
Apr 01, 2016 17.85 17.95 17.54 17.86 204,638 -0.12(-0.64%)
Mar 31, 2016 17.91 18.13 17.78 17.98 208,556 -0.02(-0.11%)
Mar 30, 2016 18.20 18.31 17.89 18.00 254,938 -0.06(-0.31%)
Mar 29, 2016 17.71 18.08 17.52 18.05 268,989 +0.27(+1.50%)
Mar 28, 2016 17.55 17.95 17.55 17.79 290,292 +0.22(+1.25%)
Mar 24, 2016 17.48 17.57 17.57 17.57 153,921 -0.04(-0.20%)
Mar 23, 2016 17.83 17.90 17.60 17.60 250,235 -0.24(-1.32%)
Mar 22, 2016 17.92 18.24 17.63 17.84 170,233 -0.20(-1.08%)
Mar 21, 2016 18.08 18.35 17.88 18.03 337,850 -0.12(-0.66%)
Mar 18, 2016 18.12 18.33 17.87 18.15 565,599 +0.16(+0.86%)
Mar 17, 2016 17.36 18.06 17.28 18.00 332,430 +0.60(+3.44%)
Mar 16, 2016 17.59 17.83 17.22 17.40 164,638 -0.28(-1.58%)
Mar 15, 2016 17.81 18.35 17.61 17.68 303,797 -0.28(-1.53%)
Mar 14, 2016 17.63 17.98 17.51 17.95 217,533 +0.11(+0.60%)
Mar 11, 2016 17.49 17.87 17.48 17.85 213,219 +0.29(+1.66%)
Mar 10, 2016 17.45 17.83 17.16 17.56 202,192 +0.14(+0.80%)
Mar 09, 2016 17.77 17.86 17.31 17.42 185,928 -0.27(-1.51%)
Mar 08, 2016 17.82 17.92 17.59 17.68 222,601 -0.23(-1.31%)
Mar 07, 2016 17.59 17.92 17.59 17.92 305,118 +0.23(+1.30%)
Mar 04, 2016 17.66 17.85 17.34 17.69 213,722 +0.10(+0.54%)
Mar 03, 2016 17.34 17.60 17.25 17.59 177,897 +0.25(+1.47%)
Mar 02, 2016 17.16 17.67 16.96 17.34 248,733 +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.