Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

18.17 -0.26 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.050 9.190 9.006 9.086 39,359 +0.04(+0.41%)
Jun 29, 2005 8.848 9.050 8.848 9.050 50,908 +0.05(+0.56%)
Jun 28, 2005 8.647 9.019 8.597 8.999 52,403 +0.35(+4.07%)
Jun 27, 2005 8.195 8.714 8.195 8.647 153,141 +0.30(+3.57%)
Jun 24, 2005 8.212 8.349 8.212 8.349 202,316 +0.14(+1.67%)
Jun 23, 2005 8.232 8.322 8.212 8.212 120,969 -0.08(-1.01%)
Jun 22, 2005 8.212 8.359 8.212 8.295 46,827 +0.04(+0.49%)
Jun 21, 2005 8.312 8.336 8.222 8.255 45,159 -0.07(-0.85%)
Jun 20, 2005 8.312 8.329 8.161 8.326 39,786 +0.11(+1.39%)
Jun 17, 2005 8.212 8.329 8.212 8.212 197,990 -0.09(-1.05%)
Jun 16, 2005 8.295 8.326 8.215 8.299 52,376 +0.00(+0.04%)
Jun 15, 2005 8.379 8.379 8.215 8.295 74,634 +0.00(+0.00%)
Jun 14, 2005 8.292 8.316 8.212 8.295 59,310 -0.02(-0.20%)
Jun 13, 2005 8.094 8.379 8.094 8.312 82,821 +0.04(+0.45%)
Jun 10, 2005 8.346 8.346 8.275 8.275 12,355 -0.01(-0.12%)
Jun 09, 2005 8.148 8.295 8.148 8.285 27,762 +0.01(+0.08%)
Jun 08, 2005 8.212 8.356 8.212 8.279 60,757 +0.02(+0.24%)
Jun 07, 2005 8.212 8.379 8.212 8.259 74,792 -0.12(-1.44%)
Jun 06, 2005 8.292 8.379 8.212 8.379 26,476 +0.05(+0.60%)
Jun 03, 2005 8.369 8.379 8.326 8.329 36,647 -0.04(-0.48%)
Jun 02, 2005 8.275 8.426 8.212 8.369 45,839 -0.10(-1.23%)
Jun 01, 2005 8.212 8.473 8.212 8.473 78,250 +0.25(+3.02%)
May 31, 2005 8.362 8.379 8.225 8.225 39,860 -0.14(-1.68%)
May 27, 2005 8.372 8.379 8.332 8.366 24,987 +0.00(+0.04%)
May 26, 2005 8.212 8.362 8.212 8.362 17,492 +0.18(+2.21%)
May 25, 2005 8.124 8.269 7.930 8.181 45,487 -0.06(-0.77%)
May 24, 2005 8.238 8.245 8.198 8.245 80,556 -0.01(-0.16%)
May 23, 2005 8.228 8.295 8.128 8.259 22,711 +0.05(+0.57%)
May 20, 2005 8.295 8.295 8.071 8.212 21,159 +0.04(+0.45%)
May 19, 2005 7.900 8.205 7.900 8.175 128,890 +0.09(+1.16%)
May 18, 2005 7.809 8.124 7.692 8.081 77,573 +0.34(+4.42%)
May 17, 2005 7.461 7.809 7.461 7.739 28,144 +0.13(+1.67%)
May 16, 2005 7.327 7.625 7.327 7.612 40,218 +0.44(+6.12%)
May 13, 2005 7.380 7.585 7.173 7.173 44,765 -0.24(-3.21%)
May 12, 2005 7.833 7.880 7.360 7.411 47,692 -0.40(-5.07%)
May 11, 2005 7.927 7.954 7.709 7.806 60,951 +0.03(+0.43%)
May 10, 2005 7.846 8.004 7.762 7.773 75,052 -0.27(-3.37%)
May 09, 2005 8.044 8.114 7.960 8.044 52,260 +0.06(+0.71%)
May 06, 2005 8.044 8.124 7.880 7.987 38,694 +0.13(+1.71%)
May 05, 2005 8.191 8.191 7.789 7.853 58,845 -0.31(-3.74%)
May 04, 2005 7.980 8.161 7.927 8.158 49,011 +0.27(+3.49%)
May 03, 2005 7.860 8.044 7.860 7.883 36,948 +0.02(+0.30%)
May 02, 2005 8.031 8.057 7.675 7.860 82,621 -0.09(-1.14%)
Apr 29, 2005 7.940 7.977 7.716 7.950 59,072 +0.15(+1.89%)
Apr 28, 2005 7.699 8.004 7.689 7.803 97,912 +0.01(+0.09%)
Apr 27, 2005 7.595 7.943 7.558 7.796 24,531 +0.10(+1.35%)
Apr 26, 2005 7.773 7.974 7.692 7.692 47,773 -0.11(-1.38%)
Apr 25, 2005 7.873 7.970 7.709 7.799 33,252 +0.05(+0.65%)
Apr 22, 2005 8.178 8.235 7.729 7.749 75,744 -0.44(-5.36%)
Apr 21, 2005 7.685 8.188 7.575 8.188 58,051 +0.67(+8.87%)
Apr 20, 2005 8.027 8.027 7.514 7.521 92,136 -0.50(-6.19%)
Apr 19, 2005 7.618 8.044 7.618 8.017 89,713 +0.54(+7.22%)
Apr 18, 2005 7.340 7.638 7.340 7.478 39,914 +0.14(+1.87%)
Apr 15, 2005 7.783 7.783 7.280 7.340 59,218 -0.33(-4.28%)
Apr 14, 2005 7.749 7.847 7.662 7.669 79,345 -0.04(-0.56%)
Apr 13, 2005 7.937 8.057 7.709 7.712 36,432 -0.29(-3.68%)
Apr 12, 2005 7.830 8.034 7.679 8.007 117,374 +0.17(+2.18%)
Apr 11, 2005 8.088 8.088 7.836 7.836 31,157 -0.17(-2.13%)
Apr 08, 2005 8.222 8.309 7.974 8.007 80,506 -0.36(-4.25%)
Apr 07, 2005 8.326 8.483 8.222 8.362 59,588 +0.04(+0.44%)
Apr 06, 2005 8.232 8.446 8.165 8.326 63,741 +0.19(+2.39%)
Apr 05, 2005 8.121 8.185 7.994 8.131 47,095 -0.07(-0.86%)
Apr 04, 2005 8.078 8.332 7.977 8.202 67,960 +0.14(+1.75%)
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.