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 (%)
May 28, 2004	8.205	8.232	8.074	8.074	53,406	-0.10(-1.23%)
May 27, 2004	8.191	8.272	8.155	8.175	54,002	-0.03(-0.37%)
May 26, 2004	8.191	8.289	8.191	8.205	50,422	+0.01(+0.12%)
May 25, 2004	8.191	8.238	8.141	8.195	79,661	+0.05(+0.66%)
May 24, 2004	8.078	8.165	7.984	8.141	32,222	+0.19(+2.36%)
May 21, 2004	7.922	8.021	7.876	7.954	56,986	+0.05(+0.64%)
May 20, 2004	8.091	8.161	7.890	7.903	49,527	-0.19(-2.32%)
May 19, 2004	8.238	8.346	8.088	8.091	31,327	-0.11(-1.39%)
May 18, 2004	8.135	8.208	8.108	8.205	22,973	-0.03(-0.37%)
May 17, 2004	8.212	8.248	8.111	8.235	45,947	+0.06(+0.78%)
May 14, 2004	8.280	8.379	8.171	8.171	66,832	-0.07(-0.85%)
May 13, 2004	8.450	8.527	8.222	8.242	16,409	-0.15(-1.84%)
May 12, 2004	8.426	8.429	8.218	8.396	63,848	+0.00(+0.00%)
May 11, 2004	8.202	8.409	8.161	8.396	71,307	+0.13(+1.62%)
May 10, 2004	8.399	8.441	8.212	8.262	31,626	-0.18(-2.18%)
May 07, 2004	8.688	8.688	8.383	8.446	93,386	+0.06(+0.76%)
May 06, 2004	8.765	8.778	8.379	8.383	141,421	-0.38(-4.36%)
May 05, 2004	8.855	8.879	8.765	8.765	30,432	-0.00(-0.04%)
May 04, 2004	8.765	8.848	8.765	8.768	27,747	-0.03(-0.38%)

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.