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

Simmons First Natl (NQ: SFNC )

17.65 +0.13 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2005 8.616 8.733 8.616 8.733 115,198 +0.13(+1.52%)
Feb 25, 2005 8.196 8.602 8.196 8.602 30,239 +0.26(+3.06%)
Feb 24, 2005 8.182 8.347 8.004 8.347 25,901 +0.12(+1.43%)
Feb 23, 2005 8.286 8.320 8.011 8.229 49,617 +0.17(+2.08%)
Feb 22, 2005 8.313 8.333 8.061 8.061 56,223 -0.30(-3.54%)
Feb 18, 2005 8.572 8.572 8.357 8.357 39,780 -0.04(-0.48%)
Feb 17, 2005 8.498 8.747 8.397 8.397 57,078 -0.24(-2.76%)
Feb 16, 2005 8.569 8.696 8.464 8.636 67,667 +0.00(+0.04%)
Feb 15, 2005 8.844 8.908 8.532 8.632 89,112 -0.21(-2.43%)
Feb 14, 2005 8.760 8.901 8.760 8.847 21,349 -0.07(-0.75%)
Feb 11, 2005 8.599 8.915 8.441 8.915 22,989 +0.35(+4.08%)
Feb 10, 2005 8.743 8.784 8.451 8.565 58,531 -0.04(-0.51%)
Feb 09, 2005 8.894 9.082 8.572 8.609 54,735 -0.44(-4.83%)
Feb 08, 2005 9.069 9.133 8.955 9.046 28,952 -0.01(-0.15%)
Feb 07, 2005 9.006 9.093 8.965 9.059 9,824 +0.04(+0.48%)
Feb 04, 2005 8.834 9.015 8.716 9.015 24,460 +0.28(+3.23%)
Feb 03, 2005 8.710 8.787 8.673 8.733 25,305 -0.02(-0.19%)
Feb 02, 2005 8.911 8.918 8.737 8.750 42,094 -0.25(-2.73%)
Feb 01, 2005 9.113 9.113 8.935 8.995 32,409 -0.12(-1.29%)
Jan 31, 2005 8.978 9.130 8.972 9.113 25,293 +0.30(+3.35%)
Jan 28, 2005 8.908 9.019 8.763 8.817 21,480 -0.09(-1.06%)
Jan 27, 2005 8.871 8.998 8.827 8.911 46,503 +0.08(+0.87%)
Jan 26, 2005 8.649 8.834 8.545 8.834 55,574 +0.22(+2.53%)
Jan 25, 2005 8.737 8.747 8.558 8.616 35,440 +0.00(+0.00%)
Jan 24, 2005 8.646 8.646 8.532 8.616 48,968 +0.15(+1.75%)
Jan 21, 2005 8.898 8.898 8.468 8.468 38,563 -0.33(-3.74%)
Jan 20, 2005 8.800 8.857 8.713 8.797 93,354 -0.04(-0.42%)
Jan 19, 2005 8.911 8.968 8.760 8.834 41,254 +0.04(+0.46%)
Jan 18, 2005 8.676 8.908 8.585 8.794 34,341 -0.04(-0.49%)
Jan 14, 2005 8.730 8.851 8.569 8.837 70,561 +0.22(+2.53%)
Jan 13, 2005 8.804 8.901 8.572 8.619 39,578 -0.31(-3.46%)
Jan 12, 2005 8.911 9.032 8.800 8.928 45,127 -0.07(-0.82%)
Jan 11, 2005 8.958 9.103 8.867 9.002 31,685 +0.00(+0.04%)
Jan 10, 2005 9.069 9.173 8.985 8.998 62,267 +0.05(+0.53%)
Jan 07, 2005 9.509 9.576 8.951 8.951 69,016 -0.41(-4.34%)
Jan 06, 2005 9.576 9.630 9.355 9.358 68,903 -0.11(-1.21%)
Jan 05, 2005 9.381 9.610 9.344 9.472 104,418 -0.08(-0.81%)
Jan 04, 2005 9.667 9.667 9.341 9.549 89,585 +0.12(+1.32%)
Jan 03, 2005 9.932 9.932 9.405 9.425 51,183 -0.30(-3.07%)
Dec 31, 2004 10.04 10.04 9.677 9.724 41,084 -0.18(-1.86%)
Dec 30, 2004 9.909 10.02 9.858 9.909 39,893 -0.09(-0.87%)
Dec 29, 2004 9.845 10.05 9.771 9.996 35,428 -0.07(-0.70%)
Dec 28, 2004 10.05 10.07 9.741 10.07 56,268 +0.13(+1.28%)
Dec 27, 2004 9.989 10.06 9.808 9.939 63,711 +0.16(+1.61%)
Dec 23, 2004 9.606 9.895 9.606 9.781 59,840 +0.01(+0.14%)
Dec 22, 2004 9.862 10.02 9.764 9.768 46,443 -0.29(-2.84%)
Dec 21, 2004 9.848 10.08 9.526 10.05 76,513 +0.40(+4.10%)
Dec 20, 2004 9.741 9.741 9.536 9.657 52,100 -0.05(-0.48%)
Dec 17, 2004 9.650 9.946 9.650 9.704 38,703 -0.09(-0.96%)
Dec 16, 2004 9.983 10.07 9.744 9.798 33,046 -0.27(-2.70%)
Dec 15, 2004 10.08 10.09 9.892 10.07 61,924 +0.01(+0.10%)
Dec 14, 2004 9.919 10.08 9.828 10.06 20,840 +0.14(+1.42%)
Dec 13, 2004 9.714 9.919 9.573 9.919 43,168 +0.26(+2.71%)
Dec 10, 2004 9.355 9.818 9.355 9.657 52,695 +0.01(+0.10%)
Dec 09, 2004 9.667 9.667 9.308 9.647 13,099 -0.11(-1.14%)
Dec 08, 2004 9.146 9.758 9.146 9.758 32,451 +0.49(+5.25%)
Dec 07, 2004 10.01 10.01 9.207 9.271 37,214 -0.56(-5.71%)
Dec 06, 2004 9.758 9.956 9.754 9.832 34,832 -0.13(-1.28%)
Dec 03, 2004 9.808 10.03 9.801 9.959 41,382 +0.01(+0.14%)
Dec 02, 2004 9.825 10.08 9.825 9.946 40,489 -0.13(-1.30%)
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.