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 (%)
Nov 28, 2003 9.212 9.361 8.892 8.892 14,064 -0.34(-3.70%)
Nov 26, 2003 8.956 9.385 8.956 9.234 37,267 +0.38(+4.31%)
Nov 25, 2003 8.936 9.686 8.825 8.852 120,978 -0.20(-2.19%)
Nov 24, 2003 8.972 9.053 8.527 9.050 56,941 +0.18(+2.08%)
Nov 21, 2003 9.009 9.009 8.788 8.865 19,211 -0.06(-0.71%)
Nov 20, 2003 8.880 9.029 8.718 8.929 31,599 -0.04(-0.41%)
Nov 19, 2003 8.383 9.019 8.379 8.966 28,520 +0.60(+7.13%)
Nov 18, 2003 8.869 8.919 8.369 8.369 32,819 -0.50(-5.67%)
Nov 17, 2003 8.858 9.046 8.342 8.872 38,464 -0.07(-0.82%)
Nov 14, 2003 8.999 9.050 8.825 8.946 19,643 +0.01(+0.11%)
Nov 13, 2003 8.647 9.013 8.580 8.936 51,538 +0.10(+1.18%)
Nov 12, 2003 8.389 8.838 8.389 8.832 106,218 +0.53(+6.42%)
Nov 11, 2003 8.518 8.518 8.171 8.299 23,194 -0.15(-1.82%)
Nov 10, 2003 8.651 8.763 8.453 8.453 44,356 -0.27(-3.15%)
Nov 07, 2003 8.714 8.731 8.654 8.728 36,366 +0.05(+0.54%)
Nov 06, 2003 8.674 8.698 8.409 8.681 30,686 +0.10(+1.17%)
Nov 05, 2003 8.618 8.711 8.440 8.580 36,900 -0.13(-1.54%)
Nov 04, 2003 8.624 8.714 8.510 8.714 21,010 +0.10(+1.17%)
Nov 03, 2003 8.708 8.731 8.460 8.614 37,593 +0.10(+1.14%)
Oct 31, 2003 8.714 8.714 8.513 8.517 28,045 -0.20(-2.27%)
Oct 30, 2003 8.714 8.714 8.624 8.714 19,993 +0.00(+0.00%)
Oct 29, 2003 8.714 8.714 8.620 8.714 38,004 +0.00(+0.00%)
Oct 28, 2003 8.513 8.714 8.473 8.714 59,409 +0.22(+2.57%)
Oct 27, 2003 8.161 8.698 8.161 8.496 23,271 +0.42(+5.18%)
Oct 24, 2003 8.339 8.339 8.044 8.078 24,465 -0.18(-2.19%)
Oct 23, 2003 8.175 8.332 7.943 8.259 86,822 +0.20(+2.54%)
Oct 22, 2003 8.557 8.594 8.054 8.054 45,350 -0.63(-7.29%)
Oct 21, 2003 8.493 8.714 8.493 8.687 50,658 +0.26(+3.06%)
Oct 20, 2003 8.158 8.441 8.057 8.429 11,039 +0.37(+4.62%)
Oct 17, 2003 8.674 8.674 8.054 8.057 26,852 -0.45(-5.24%)
Oct 16, 2003 8.319 8.714 8.282 8.503 35,504 +0.18(+2.22%)
Oct 15, 2003 8.543 8.714 8.057 8.319 90,700 -0.11(-1.31%)
Oct 14, 2003 8.537 8.537 8.178 8.429 18,796 +0.02(+0.20%)
Oct 13, 2003 8.290 8.684 8.208 8.413 24,167 +0.09(+1.09%)
Oct 10, 2003 8.396 8.500 7.910 8.322 20,929 +0.29(+3.67%)
Oct 09, 2003 8.486 8.631 7.880 8.027 37,599 -0.21(-2.57%)
Oct 08, 2003 8.714 8.714 8.222 8.239 21,168 -0.39(-4.54%)
Oct 07, 2003 8.822 8.822 8.403 8.631 28,344 -0.25(-2.83%)
Oct 06, 2003 8.714 8.882 8.470 8.882 25,816 +0.18(+2.12%)
Oct 03, 2003 8.647 8.698 8.480 8.698 19,393 +0.21(+2.53%)
Oct 02, 2003 8.577 8.647 8.161 8.483 33,824 -0.16(-1.90%)
Oct 01, 2003 7.903 8.738 7.830 8.647 48,739 +0.94(+12.17%)
Sep 30, 2003 8.205 8.205 7.709 7.709 41,698 -0.05(-0.69%)
Sep 29, 2003 7.712 8.269 7.474 7.762 25,957 +0.02(+0.30%)
Sep 26, 2003 7.967 7.967 7.709 7.739 62,765 -0.09(-1.16%)
Sep 25, 2003 8.337 8.337 7.830 7.830 43,560 -0.49(-5.84%)
Sep 24, 2003 8.818 8.879 8.316 8.316 27,598 -0.50(-5.70%)
Sep 23, 2003 8.711 8.832 8.617 8.818 21,383 +0.04(+0.42%)
Sep 22, 2003 8.688 8.815 8.379 8.781 39,278 +0.00(+0.00%)
Sep 19, 2003 8.714 8.781 8.543 8.781 43,560 +0.15(+1.75%)
Sep 18, 2003 8.208 8.631 8.145 8.631 36,161 +0.38(+4.59%)
Sep 17, 2003 8.520 8.677 8.165 8.252 19,112 -0.44(-5.09%)
Sep 16, 2003 8.423 8.694 8.423 8.694 31,626 +0.42(+5.06%)
Sep 15, 2003 8.463 8.574 8.212 8.275 16,409 -0.15(-1.83%)
Sep 12, 2003 8.322 8.530 8.316 8.429 28,344 +0.02(+0.28%)
Sep 11, 2003 8.178 8.574 8.178 8.406 18,796 +0.13(+1.62%)
Sep 10, 2003 8.299 8.386 8.145 8.272 27,150 -0.21(-2.53%)
Sep 09, 2003 8.450 8.486 8.295 8.486 38,786 +0.03(+0.32%)
Sep 08, 2003 8.513 8.580 8.269 8.459 32,521 -0.05(-0.59%)
Sep 05, 2003 8.212 8.510 8.212 8.510 45,350 +0.28(+3.42%)
Sep 04, 2003 8.148 8.228 7.941 8.228 8,354 +0.25(+3.11%)
Sep 03, 2003 8.376 8.376 7.880 7.980 46,842 -0.33(-3.91%)
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.