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

Simmons First Natl (NQ: SFNC )

18.43 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2005 9.355 9.405 8.992 9.146 45,166 -0.25(-2.61%)
Jul 28, 2005 9.009 9.405 8.921 9.391 108,234 +0.38(+4.25%)
Jul 27, 2005 8.921 9.062 8.834 9.009 43,773 +0.18(+2.02%)
Jul 26, 2005 8.935 8.978 8.770 8.831 57,393 -0.21(-2.30%)
Jul 25, 2005 9.069 9.197 8.995 9.039 69,394 -0.13(-1.43%)
Jul 22, 2005 8.794 9.173 8.794 9.170 117,428 +0.38(+4.32%)
Jul 21, 2005 9.015 9.140 8.767 8.790 38,057 -0.23(-2.50%)
Jul 20, 2005 8.867 9.062 8.747 9.015 41,436 +0.04(+0.49%)
Jul 19, 2005 8.884 9.002 8.844 8.972 33,936 +0.17(+1.99%)
Jul 18, 2005 8.867 8.928 8.750 8.797 46,815 -0.07(-0.76%)
Jul 15, 2005 8.837 8.968 8.770 8.864 28,583 -0.11(-1.20%)
Jul 14, 2005 9.428 9.428 8.918 8.972 42,597 -0.46(-4.85%)
Jul 13, 2005 9.344 9.435 9.291 9.428 12,102 -0.12(-1.27%)
Jul 12, 2005 9.475 9.590 9.442 9.549 29,149 -0.02(-0.25%)
Jul 11, 2005 9.425 9.576 9.405 9.573 69,734 +0.10(+1.06%)
Jul 08, 2005 9.069 9.489 9.069 9.472 44,916 +0.41(+4.52%)
Jul 07, 2005 8.730 9.062 8.659 9.062 29,521 +0.09(+0.97%)
Jul 06, 2005 9.449 9.516 8.975 8.975 51,588 -0.43(-4.54%)
Jul 05, 2005 9.170 9.405 8.985 9.402 78,597 +0.36(+3.97%)
Jul 01, 2005 9.173 9.173 8.908 9.042 15,778 -0.06(-0.70%)
Jun 30, 2005 9.069 9.210 9.025 9.106 39,274 +0.04(+0.41%)
Jun 29, 2005 8.867 9.069 8.867 9.069 50,799 +0.05(+0.56%)
Jun 28, 2005 8.666 9.039 8.616 9.019 52,290 +0.35(+4.07%)
Jun 27, 2005 8.213 8.733 8.213 8.666 152,811 +0.30(+3.57%)
Jun 24, 2005 8.229 8.367 8.229 8.367 201,881 +0.14(+1.67%)
Jun 23, 2005 8.249 8.340 8.229 8.229 120,709 -0.08(-1.01%)
Jun 22, 2005 8.229 8.377 8.229 8.313 46,726 +0.04(+0.49%)
Jun 21, 2005 8.330 8.354 8.239 8.273 45,062 -0.07(-0.85%)
Jun 20, 2005 8.330 8.347 8.179 8.344 39,700 +0.11(+1.39%)
Jun 17, 2005 8.229 8.347 8.229 8.229 197,564 -0.09(-1.05%)
Jun 16, 2005 8.313 8.344 8.233 8.317 52,264 +0.00(+0.04%)
Jun 15, 2005 8.397 8.397 8.233 8.313 74,473 +0.00(+0.00%)
Jun 14, 2005 8.310 8.333 8.229 8.313 59,183 -0.02(-0.20%)
Jun 13, 2005 8.112 8.397 8.112 8.330 82,643 +0.04(+0.45%)
Jun 10, 2005 8.364 8.364 8.293 8.293 12,328 -0.01(-0.12%)
Jun 09, 2005 8.165 8.313 8.165 8.303 27,702 +0.01(+0.08%)
Jun 08, 2005 8.229 8.374 8.229 8.296 60,626 +0.02(+0.24%)
Jun 07, 2005 8.229 8.397 8.229 8.276 74,631 -0.12(-1.44%)
Jun 06, 2005 8.310 8.397 8.229 8.397 26,419 +0.05(+0.60%)
Jun 03, 2005 8.387 8.397 8.344 8.347 36,568 -0.04(-0.48%)
Jun 02, 2005 8.293 8.444 8.229 8.387 45,741 -0.10(-1.23%)
Jun 01, 2005 8.229 8.491 8.229 8.491 78,082 +0.25(+3.02%)
May 31, 2005 8.380 8.397 8.243 8.243 39,774 -0.14(-1.68%)
May 27, 2005 8.391 8.397 8.350 8.384 24,933 +0.00(+0.04%)
May 26, 2005 8.229 8.380 8.229 8.380 17,455 +0.18(+2.21%)
May 25, 2005 8.142 8.286 7.947 8.199 45,389 -0.06(-0.77%)
May 24, 2005 8.256 8.263 8.216 8.263 80,383 -0.01(-0.16%)
May 23, 2005 8.246 8.313 8.145 8.276 22,662 +0.05(+0.57%)
May 20, 2005 8.313 8.313 8.088 8.229 21,114 +0.04(+0.45%)
May 19, 2005 7.917 8.223 7.917 8.192 128,613 +0.09(+1.16%)
May 18, 2005 7.826 8.142 7.709 8.098 77,406 +0.34(+4.42%)
May 17, 2005 7.477 7.826 7.477 7.756 28,083 +0.13(+1.67%)
May 16, 2005 7.343 7.641 7.343 7.628 40,132 +0.44(+6.12%)
May 13, 2005 7.396 7.601 7.188 7.188 44,669 -0.24(-3.21%)
May 12, 2005 7.850 7.897 7.376 7.427 47,589 -0.40(-5.07%)
May 11, 2005 7.944 7.971 7.725 7.823 60,820 +0.03(+0.43%)
May 10, 2005 7.863 8.021 7.779 7.789 74,890 -0.27(-3.37%)
May 09, 2005 8.061 8.132 7.977 8.061 52,147 +0.06(+0.71%)
May 06, 2005 8.061 8.142 7.897 8.004 38,610 +0.13(+1.71%)
May 05, 2005 8.209 8.209 7.806 7.870 58,718 -0.31(-3.74%)
May 04, 2005 7.998 8.179 7.944 8.176 48,905 +0.28(+3.49%)
May 03, 2005 7.877 8.061 7.877 7.900 36,869 +0.02(+0.30%)
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.