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 (%)
Jan 29, 2021 22.21 22.52 21.75 21.82 1,145,254 -0.45(-2.04%)
Jan 28, 2021 23.19 23.19 22.08 22.27 785,033 -0.64(-2.79%)
Jan 27, 2021 22.58 23.43 22.52 22.91 742,332 +0.25(+1.09%)
Jan 26, 2021 23.63 23.76 22.52 22.67 763,379 -0.70(-2.99%)
Jan 25, 2021 23.59 23.71 22.90 23.36 967,365 -0.53(-2.22%)
Jan 22, 2021 22.82 24.02 22.70 23.89 765,201 +0.86(+3.72%)
Jan 21, 2021 23.41 23.59 22.84 23.04 527,996 -0.31(-1.32%)
Jan 20, 2021 23.47 23.55 23.05 23.35 507,502 -0.06(-0.26%)
Jan 19, 2021 23.14 23.53 22.98 23.41 479,558 +0.28(+1.22%)
Jan 15, 2021 23.16 23.56 22.89 23.12 744,483 -0.48(-2.02%)
Jan 14, 2021 23.00 23.76 22.87 23.60 563,259 +0.69(+3.01%)
Jan 13, 2021 22.57 23.24 22.52 22.91 606,220 -0.45(-1.93%)
Jan 12, 2021 22.97 23.69 22.81 23.36 903,491 +0.65(+2.88%)
Jan 11, 2021 22.11 22.81 22.02 22.71 495,717 +0.24(+1.06%)
Jan 08, 2021 22.79 22.92 21.97 22.47 804,032 -0.13(-0.59%)
Jan 07, 2021 22.08 22.82 21.95 22.60 1,360,682 +0.49(+2.20%)
Jan 06, 2021 20.53 22.52 20.22 22.12 1,930,818 +2.15(+10.75%)
Jan 05, 2021 19.21 20.04 19.17 19.97 1,063,123 +0.85(+4.43%)
Jan 04, 2021 19.23 19.46 18.75 19.12 639,336 +0.05(+0.28%)
Dec 31, 2020 19.07 19.07 19.07 289,656 +0.21(+1.12%)
Dec 30, 2020 18.69 19.07 18.69 18.86 289,656 +0.13(+0.71%)
Dec 29, 2020 19.07 19.32 18.67 18.73 447,955 -0.34(-1.81%)
Dec 28, 2020 18.92 19.26 18.71 19.07 397,571 +0.42(+2.27%)
Dec 24, 2020 18.81 18.81 18.34 18.65 167,554 -0.04(-0.24%)
Dec 23, 2020 18.32 18.73 18.28 18.69 323,223 +0.58(+3.22%)
Dec 22, 2020 18.52 18.52 18.08 18.11 314,390 -0.28(-1.54%)
Dec 21, 2020 18.59 18.74 18.18 18.39 379,186 -0.23(-1.23%)
Dec 18, 2020 18.83 18.97 18.48 18.62 1,704,862 -0.14(-0.75%)
Dec 17, 2020 18.72 18.79 18.51 18.76 398,955 +0.00(+0.00%)
Dec 16, 2020 18.91 18.96 18.73 18.76 529,391 -0.06(-0.33%)
Dec 15, 2020 18.57 18.91 18.30 18.82 450,256 +0.43(+2.35%)
Dec 14, 2020 18.81 18.86 18.20 18.39 433,852 +0.04(+0.24%)
Dec 11, 2020 18.40 18.64 18.30 18.35 409,530 -0.29(-1.55%)
Dec 10, 2020 18.42 18.70 18.31 18.64 351,208 -0.06(-0.33%)
Dec 09, 2020 18.72 19.00 18.66 18.70 492,185 +0.03(+0.14%)
Dec 08, 2020 18.52 18.74 18.41 18.67 369,710 +0.15(+0.80%)
Dec 07, 2020 18.28 18.61 18.07 18.52 316,691 +0.02(+0.09%)
Dec 04, 2020 18.14 18.53 18.00 18.50 420,943 +0.63(+3.53%)
Dec 03, 2020 18.11 18.21 17.74 17.87 752,589 +0.01(+0.05%)
Dec 02, 2020 17.42 17.99 17.42 17.86 489,791 +0.41(+2.36%)
Dec 01, 2020 17.50 17.81 17.36 17.45 431,303 +0.37(+2.15%)
Nov 30, 2020 17.70 17.93 17.03 17.08 411,122 -0.87(-4.83%)
Nov 27, 2020 18.20 18.46 17.61 17.95 178,056 -0.22(-1.21%)
Nov 25, 2020 18.34 18.39 17.65 18.17 386,359 -0.49(-2.63%)
Nov 24, 2020 18.02 18.78 18.02 18.66 684,637 +1.01(+5.71%)
Nov 23, 2020 17.74 17.91 17.41 17.65 725,287 +0.28(+1.59%)
Nov 20, 2020 17.28 17.42 17.08 17.38 366,956 -0.20(-1.12%)
Nov 19, 2020 17.39 17.62 17.20 17.58 346,012 +0.08(+0.45%)
Nov 18, 2020 18.08 18.22 17.50 17.50 493,640 -0.39(-2.16%)
Nov 17, 2020 17.72 18.01 17.44 17.88 590,450 -0.11(-0.58%)
Nov 16, 2020 17.84 18.16 17.52 17.99 598,228 +0.87(+5.07%)
Nov 13, 2020 16.71 17.29 16.70 17.12 502,553 +0.53(+3.22%)
Nov 12, 2020 16.79 16.84 16.37 16.59 569,638 -0.50(-2.92%)
Nov 11, 2020 17.48 17.58 16.70 17.08 558,201 -0.49(-2.79%)
Nov 10, 2020 17.08 17.82 16.95 17.58 889,960 +0.72(+4.26%)
Nov 09, 2020 16.04 17.43 15.72 16.86 1,232,154 +2.11(+14.32%)
Nov 06, 2020 15.20 15.33 14.69 14.75 465,914 -0.36(-2.38%)
Nov 05, 2020 14.35 15.26 14.35 15.10 439,137 +0.76(+5.31%)
Nov 04, 2020 15.25 15.38 14.30 14.34 397,524 -1.31(-8.37%)
Nov 03, 2020 15.38 15.80 15.36 15.65 486,195 +0.48(+3.15%)
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.