Chronicle Journal: Finance

Simmons First Natl (NQ: SFNC )

31.01 USD +0.02 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 30.91 31.03 30.45 31.01 273,214 +0.41(+1.34%)
May 13, 2021 29.17 30.83 28.92 30.60 477,337 +1.41(+4.83%)
May 12, 2021 30.25 30.35 29.09 29.19 494,519 -0.79(-2.64%)
May 11, 2021 29.42 30.15 29.40 29.98 910,612 +0.27(+0.91%)
May 10, 2021 30.42 30.68 29.71 29.71 339,390 -0.27(-0.90%)
May 07, 2021 29.52 30.00 29.52 29.98 236,290 -0.09(-0.30%)
May 06, 2021 29.75 30.07 29.24 30.07 323,197 +0.51(+1.73%)
May 05, 2021 29.38 29.77 28.93 29.56 296,569 +0.22(+0.75%)
May 04, 2021 28.86 29.36 28.40 29.34 351,076 +0.36(+1.24%)
May 03, 2021 28.66 29.29 28.57 28.98 686,919 +0.48(+1.68%)
Apr 30, 2021 28.70 29.30 28.49 28.50 458,700 -0.51(-1.76%)
Apr 29, 2021 29.24 29.54 28.89 29.01 459,469 +0.13(+0.45%)
Apr 28, 2021 29.15 29.15 28.67 28.88 286,664 -0.14(-0.48%)
Apr 27, 2021 29.11 29.30 28.75 29.02 588,888 -0.02(-0.07%)
Apr 26, 2021 29.61 29.95 29.01 29.04 371,492 -0.32(-1.09%)
Apr 23, 2021 28.15 29.71 28.15 29.36 665,900 +1.17(+4.15%)
Apr 22, 2021 28.23 28.73 28.05 28.19 669,196 -0.24(-0.84%)
Apr 21, 2021 27.31 28.51 27.19 28.43 634,884 +0.83(+3.01%)
Apr 20, 2021 29.55 29.55 27.60 27.60 494,969 -1.58(-5.41%)
Apr 19, 2021 29.29 29.45 28.85 29.18 486,305 -0.23(-0.78%)
Apr 16, 2021 29.63 29.70 29.11 29.41 218,000 +0.30(+1.03%)
Apr 15, 2021 29.43 29.46 28.45 29.11 362,938 -0.32(-1.09%)
Apr 14, 2021 28.86 29.71 28.86 29.43 299,816 +0.48(+1.66%)
Apr 13, 2021 29.50 29.50 28.70 28.95 353,263 -0.79(-2.66%)
Apr 12, 2021 29.74 30.03 29.64 29.74 409,154 -0.04(-0.13%)
Apr 09, 2021 29.69 29.89 29.40 29.78 382,000 +0.32(+1.09%)
Apr 08, 2021 29.20 29.50 28.48 29.46 507,366 +0.31(+1.06%)
Apr 07, 2021 29.31 30.00 29.08 29.15 498,603 -0.76(-2.54%)
Apr 06, 2021 29.85 30.04 29.44 29.91 436,764 -0.08(-0.27%)
Apr 05, 2021 30.45 30.69 29.65 29.99 405,060 +0.01(+0.03%)
Apr 01, 2021 29.63 30.18 28.93 29.98 409,000 +0.31(+1.04%)
Mar 31, 2021 30.14 30.55 29.65 29.67 690,046 -0.62(-2.05%)
Mar 30, 2021 30.15 30.61 29.79 30.29 395,513 +0.44(+1.47%)
Mar 29, 2021 30.73 30.94 29.79 29.85 444,232 -1.09(-3.52%)
Mar 26, 2021 30.54 30.99 30.33 30.94 507,100 +0.93(+3.10%)
Mar 25, 2021 28.89 30.14 27.94 30.01 527,828 +1.06(+3.66%)
Mar 24, 2021 29.46 30.32 28.90 28.95 372,420 -0.07(-0.24%)
Mar 23, 2021 29.84 30.14 28.92 29.02 592,140 -1.21(-3.99%)
Mar 22, 2021 30.82 30.97 29.79 30.23 503,576 -1.02(-3.28%)
Mar 19, 2021 30.46 31.53 30.46 31.25 1,968,600 -0.19(-0.60%)
Mar 18, 2021 32.00 32.96 31.34 31.44 707,603 -0.23(-0.73%)
Mar 17, 2021 32.04 32.25 31.42 31.67 600,759 +0.03(+0.09%)
Mar 16, 2021 31.68 31.89 31.24 31.64 443,269 -0.39(-1.22%)
Mar 15, 2021 32.97 32.97 31.28 32.03 527,811 -0.66(-2.02%)
Mar 12, 2021 33.00 33.43 32.39 32.69 1,330,700 -0.02(-0.06%)
Mar 11, 2021 32.44 32.93 31.92 32.71 473,392 +0.39(+1.21%)
Mar 10, 2021 31.05 32.36 30.97 32.32 912,710 +1.26(+4.06%)
Mar 09, 2021 30.77 31.62 30.26 31.06 741,175 -0.98(-3.06%)
Mar 08, 2021 32.00 32.85 31.69 32.04 747,763 +0.50(+1.59%)
Mar 05, 2021 30.51 31.68 30.30 31.54 620,400 +0.76(+2.45%)
Mar 04, 2021 30.75 31.50 30.32 30.79 544,585 -0.01(-0.02%)
Mar 03, 2021 30.27 31.70 30.13 30.79 657,824 +0.90(+3.01%)
Mar 02, 2021 30.14 30.50 29.78 29.89 403,235 -0.40(-1.32%)
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.