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

Simmons First Natl (NQ: SFNC )

17.99 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 6, 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 (%)
Oct 31, 2005 9.402 9.489 9.355 9.472 102,801 +0.10(+1.08%)
Oct 28, 2005 9.113 9.375 9.069 9.371 46,342 +0.37(+4.10%)
Oct 27, 2005 9.035 9.180 8.975 9.002 47,387 -0.13(-1.40%)
Oct 26, 2005 9.183 9.348 9.096 9.130 17,618 -0.06(-0.62%)
Oct 25, 2005 9.405 9.405 9.089 9.187 33,192 -0.24(-2.50%)
Oct 24, 2005 9.398 9.432 9.309 9.422 106,379 +0.02(+0.25%)
Oct 21, 2005 9.082 9.402 9.082 9.398 48,369 +0.21(+2.30%)
Oct 20, 2005 9.274 9.381 9.116 9.187 23,504 -0.15(-1.58%)
Oct 19, 2005 8.901 9.338 8.760 9.334 39,426 +0.38(+4.20%)
Oct 18, 2005 9.244 9.244 8.904 8.958 33,409 -0.23(-2.52%)
Oct 17, 2005 9.385 9.385 8.988 9.190 50,730 -0.19(-2.04%)
Oct 14, 2005 9.261 9.385 9.224 9.381 31,120 +0.25(+2.72%)
Oct 13, 2005 9.072 9.197 8.948 9.133 24,710 +0.01(+0.15%)
Oct 12, 2005 8.958 9.203 8.908 9.119 71,603 +0.08(+0.85%)
Oct 11, 2005 9.109 9.170 8.938 9.042 62,690 +0.02(+0.22%)
Oct 10, 2005 9.240 9.244 8.998 9.022 29,054 -0.22(-2.36%)
Oct 07, 2005 9.237 9.321 9.082 9.240 20,363 +0.09(+1.03%)
Oct 06, 2005 8.992 9.240 8.948 9.146 90,336 +0.21(+2.41%)
Oct 05, 2005 9.334 9.334 8.931 8.931 51,853 -0.50(-5.31%)
Oct 04, 2005 9.562 9.727 9.432 9.432 50,942 -0.15(-1.61%)
Oct 03, 2005 9.627 9.643 9.476 9.586 38,450 +0.01(+0.07%)
Sep 30, 2005 9.522 9.603 9.476 9.580 43,445 +0.12(+1.31%)
Sep 29, 2005 9.271 9.455 9.039 9.455 73,401 +0.43(+4.72%)
Sep 28, 2005 9.442 9.442 8.951 9.029 64,422 -0.42(-4.41%)
Sep 27, 2005 9.439 9.526 9.284 9.445 84,628 -0.09(-0.95%)
Sep 26, 2005 9.556 9.657 9.415 9.536 50,712 -0.02(-0.21%)
Sep 23, 2005 9.556 9.566 9.442 9.556 30,149 +0.07(+0.71%)
Sep 22, 2005 9.489 9.522 9.150 9.489 114,501 +0.21(+2.28%)
Sep 21, 2005 9.338 9.358 8.972 9.277 222,504 -0.13(-1.36%)
Sep 20, 2005 9.334 9.529 9.240 9.405 146,988 +0.09(+1.01%)
Sep 19, 2005 9.304 9.432 9.113 9.311 202,173 -0.06(-0.61%)
Sep 16, 2005 9.056 9.385 8.992 9.368 323,715 +0.40(+4.46%)
Sep 15, 2005 9.106 9.106 8.871 8.968 20,971 -0.06(-0.67%)
Sep 14, 2005 9.267 9.331 8.965 9.029 34,237 -0.15(-1.65%)
Sep 13, 2005 9.375 9.385 9.180 9.180 71,699 -0.32(-3.39%)
Sep 12, 2005 9.388 9.570 9.301 9.502 39,932 +0.18(+1.98%)
Sep 09, 2005 9.287 9.348 9.244 9.318 39,545 +0.10(+1.09%)
Sep 08, 2005 9.378 9.378 9.183 9.217 23,671 -0.27(-2.83%)
Sep 07, 2005 9.486 9.522 9.304 9.486 28,220 +0.02(+0.25%)
Sep 06, 2005 9.321 9.472 9.203 9.462 26,356 +0.19(+2.03%)
Sep 02, 2005 9.385 9.522 9.210 9.274 55,774 -0.07(-0.79%)
Sep 01, 2005 9.297 9.455 9.250 9.348 46,336 +0.03(+0.29%)
Aug 31, 2005 9.321 9.321 8.857 9.321 98,603 +0.37(+4.13%)
Aug 30, 2005 8.797 8.958 8.787 8.951 15,195 +0.01(+0.11%)
Aug 29, 2005 8.599 8.948 8.599 8.941 63,148 +0.29(+3.38%)
Aug 26, 2005 8.649 9.109 8.602 8.649 130,938 -0.51(-5.54%)
Aug 25, 2005 9.009 9.321 9.009 9.156 31,787 +0.03(+0.33%)
Aug 24, 2005 9.156 9.351 9.042 9.126 20,476 +0.02(+0.22%)
Aug 23, 2005 9.257 9.267 9.062 9.106 21,617 -0.23(-2.41%)
Aug 22, 2005 9.254 9.338 8.968 9.331 73,875 +0.14(+1.57%)
Aug 19, 2005 8.935 9.234 8.935 9.187 35,958 +0.20(+2.24%)
Aug 18, 2005 9.371 9.371 8.915 8.985 51,317 -0.43(-4.60%)
Aug 17, 2005 9.254 9.546 9.237 9.418 54,988 +0.11(+1.15%)
Aug 16, 2005 9.133 9.398 9.123 9.311 152,549 +0.09(+0.98%)
Aug 15, 2005 9.052 9.344 8.794 9.220 78,865 +0.43(+4.93%)
Aug 12, 2005 9.119 9.119 8.767 8.787 60,573 -0.39(-4.21%)
Aug 11, 2005 8.619 9.173 8.619 9.173 134,016 +0.44(+5.04%)
Aug 10, 2005 9.140 9.385 8.595 8.733 63,878 -0.36(-3.95%)
Aug 09, 2005 9.146 9.183 9.039 9.093 32,799 -0.01(-0.07%)
Aug 08, 2005 8.948 9.304 8.948 9.099 59,963 +0.05(+0.52%)
Aug 05, 2005 9.402 9.402 8.867 9.052 99,541 -0.28(-2.95%)
Aug 04, 2005 9.402 9.462 9.217 9.328 102,667 -0.08(-0.86%)
Aug 03, 2005 9.533 9.533 9.402 9.408 92,303 -0.05(-0.53%)
Aug 02, 2005 9.341 9.509 9.264 9.459 126,216 +0.20(+2.14%)
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.