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 (%)
Jan 29, 2021 22.16 22.47 21.70 21.77 1,147,725 -0.45(-2.04%)
Jan 28, 2021 23.14 23.14 22.03 22.22 786,727 -0.64(-2.79%)
Jan 27, 2021 22.53 23.38 22.48 22.86 743,933 +0.25(+1.09%)
Jan 26, 2021 23.58 23.71 22.48 22.62 765,026 -0.70(-2.99%)
Jan 25, 2021 23.54 23.66 22.85 23.31 969,452 -0.53(-2.22%)
Jan 22, 2021 22.78 23.97 22.65 23.84 766,851 +0.86(+3.72%)
Jan 21, 2021 23.36 23.54 22.79 22.99 529,135 -0.31(-1.32%)
Jan 20, 2021 23.42 23.50 23.00 23.30 508,597 -0.06(-0.26%)
Jan 19, 2021 23.09 23.48 22.93 23.36 480,593 +0.28(+1.22%)
Jan 15, 2021 23.11 23.51 22.84 23.07 746,089 -0.48(-2.02%)
Jan 14, 2021 22.95 23.71 22.82 23.55 564,475 +0.69(+3.01%)
Jan 13, 2021 22.52 23.19 22.47 22.86 607,528 -0.45(-1.93%)
Jan 12, 2021 22.92 23.64 22.76 23.31 905,441 +0.65(+2.88%)
Jan 11, 2021 22.06 22.76 21.97 22.66 496,787 +0.24(+1.06%)
Jan 08, 2021 22.74 22.87 21.92 22.42 805,767 -0.13(-0.59%)
Jan 07, 2021 22.03 22.78 21.90 22.55 1,363,617 +0.48(+2.20%)
Jan 06, 2021 20.48 22.47 20.18 22.07 1,934,984 +2.14(+10.75%)
Jan 05, 2021 19.17 20.00 19.13 19.93 1,065,416 +0.85(+4.43%)
Jan 04, 2021 19.19 19.42 18.71 19.08 640,715 +0.05(+0.28%)
Dec 31, 2020 19.03 19.03 19.03 290,281 +0.21(+1.12%)
Dec 30, 2020 18.65 19.03 18.65 18.82 290,281 +0.13(+0.71%)
Dec 29, 2020 19.03 19.28 18.63 18.69 448,922 -0.34(-1.81%)
Dec 28, 2020 18.88 19.21 18.67 19.03 398,429 +0.42(+2.27%)
Dec 24, 2020 18.77 18.77 18.30 18.61 167,915 -0.04(-0.24%)
Dec 23, 2020 18.28 18.69 18.24 18.65 323,920 +0.58(+3.22%)
Dec 22, 2020 18.48 18.48 18.04 18.07 315,068 -0.28(-1.54%)
Dec 21, 2020 18.55 18.70 18.14 18.35 380,004 -0.23(-1.23%)
Dec 18, 2020 18.79 18.93 18.44 18.58 1,708,540 -0.14(-0.75%)
Dec 17, 2020 18.68 18.75 18.47 18.72 399,815 +0.00(+0.00%)
Dec 16, 2020 18.87 18.91 18.69 18.72 530,533 -0.06(-0.33%)
Dec 15, 2020 18.53 18.87 18.26 18.78 451,227 +0.43(+2.35%)
Dec 14, 2020 18.77 18.82 18.17 18.35 434,788 +0.04(+0.24%)
Dec 11, 2020 18.36 18.60 18.26 18.31 410,413 -0.29(-1.55%)
Dec 10, 2020 18.39 18.66 18.27 18.60 351,966 -0.06(-0.33%)
Dec 09, 2020 18.68 18.96 18.62 18.66 493,247 +0.03(+0.14%)
Dec 08, 2020 18.48 18.70 18.37 18.63 370,508 +0.15(+0.80%)
Dec 07, 2020 18.24 18.57 18.04 18.48 317,375 +0.02(+0.09%)
Dec 04, 2020 18.10 18.49 17.97 18.46 421,852 +0.63(+3.53%)
Dec 03, 2020 18.07 18.18 17.70 17.83 754,212 +0.01(+0.05%)
Dec 02, 2020 17.38 17.95 17.38 17.83 490,847 +0.41(+2.36%)
Dec 01, 2020 17.46 17.77 17.32 17.41 432,233 +0.37(+2.15%)
Nov 30, 2020 17.66 17.89 17.00 17.05 412,009 -0.87(-4.83%)
Nov 27, 2020 18.16 18.42 17.57 17.91 178,440 -0.22(-1.21%)
Nov 25, 2020 18.30 18.35 17.62 18.13 387,193 -0.49(-2.63%)
Nov 24, 2020 17.98 18.74 17.98 18.62 686,114 +1.01(+5.71%)
Nov 23, 2020 17.70 17.87 17.37 17.62 726,851 +0.28(+1.59%)
Nov 20, 2020 17.24 17.38 17.04 17.34 367,747 -0.20(-1.12%)
Nov 19, 2020 17.35 17.58 17.16 17.54 346,759 +0.08(+0.45%)
Nov 18, 2020 18.04 18.18 17.46 17.46 494,705 -0.38(-2.16%)
Nov 17, 2020 17.69 17.97 17.41 17.84 591,724 -0.11(-0.59%)
Nov 16, 2020 17.80 18.12 17.48 17.95 599,519 +0.87(+5.07%)
Nov 13, 2020 16.67 17.26 16.66 17.08 503,637 +0.53(+3.22%)
Nov 12, 2020 16.75 16.80 16.33 16.55 570,867 -0.50(-2.92%)
Nov 11, 2020 17.44 17.55 16.66 17.05 559,405 -0.49(-2.79%)
Nov 10, 2020 17.04 17.78 16.92 17.54 891,880 +0.72(+4.26%)
Nov 09, 2020 16.01 17.40 15.68 16.82 1,234,812 +2.11(+14.32%)
Nov 06, 2020 15.17 15.30 14.66 14.71 466,919 -0.36(-2.38%)
Nov 05, 2020 14.32 15.23 14.32 15.07 440,085 +0.76(+5.31%)
Nov 04, 2020 15.22 15.34 14.27 14.31 398,382 -1.31(-8.37%)
Nov 03, 2020 15.34 15.76 15.33 15.62 487,244 +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.