Indicators

Simmons First Natl (NQ: SFNC )

17.94 -0.14 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.140	9.482	9.119	9.123	20,840	-0.05(-0.55%)
Jan 29, 2004	9.667	9.667	9.052	9.173	62,222	+0.03(+0.37%)
Jan 28, 2004	9.576	9.576	9.079	9.140	31,260	-0.32(-3.37%)
Jan 27, 2004	9.670	9.680	9.405	9.459	19,946	-0.03(-0.31%)
Jan 26, 2004	9.344	9.643	9.344	9.488	24,412	-0.10(-0.99%)
Jan 23, 2004	9.331	9.657	9.331	9.583	31,260	+0.09(+0.99%)
Jan 22, 2004	9.418	10.04	9.321	9.489	47,932	-0.59(-5.83%)
Jan 21, 2004	10.08	10.21	9.821	10.08	84,253	+0.07(+0.67%)
Jan 20, 2004	9.684	10.07	9.331	10.01	164,637	+0.71(+7.66%)
Jan 16, 2004	9.832	9.989	9.257	9.297	32,748	-0.51(-5.24%)
Jan 15, 2004	10.02	10.07	9.795	9.811	23,519	-0.15(-1.52%)
Jan 14, 2004	9.902	10.03	9.818	9.963	72,976	+0.06(+0.61%)
Jan 13, 2004	9.573	9.902	9.479	9.902	55,586	+0.32(+3.29%)
Jan 12, 2004	9.183	9.633	9.150	9.586	42,314	+0.35(+3.78%)
Jan 09, 2004	9.748	9.922	9.237	9.237	74,086	-0.65(-6.62%)
Jan 08, 2004	9.573	9.993	9.539	9.892	69,085	+0.33(+3.41%)
Jan 07, 2004	9.570	9.573	9.489	9.566	9,547	-0.01(-0.07%)
Jan 06, 2004	9.358	9.573	9.358	9.573	26,794	+0.14(+1.46%)
Jan 05, 2004	9.237	9.439	9.237	9.435	21,733	+0.16(+1.78%)

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.