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 (%)
Mar 31, 2004 9.227 9.254 9.133 9.250 28,580 +0.04(+0.47%)
Mar 30, 2004 9.230 9.234 9.082 9.207 11,908 -0.01(-0.11%)
Mar 29, 2004 9.000 9.240 9.000 9.217 31,557 +0.27(+2.96%)
Mar 26, 2004 9.123 9.244 8.935 8.951 22,328 -0.12(-1.37%)
Mar 25, 2004 8.733 9.089 8.733 9.076 34,535 +0.31(+3.52%)
Mar 24, 2004 8.753 8.888 8.753 8.767 34,535 +0.00(+0.04%)
Mar 23, 2004 8.733 8.898 8.733 8.763 14,885 +0.03(+0.31%)
Mar 22, 2004 8.773 8.773 8.669 8.737 71,451 -0.06(-0.73%)
Mar 19, 2004 9.019 9.035 8.767 8.800 47,336 +0.00(+0.00%)
Mar 18, 2004 8.867 8.948 8.800 8.800 33,344 -0.09(-0.98%)
Mar 17, 2004 8.851 8.965 8.841 8.888 53,588 -0.01(-0.08%)
Mar 16, 2004 8.800 8.968 8.686 8.894 34,237 +0.19(+2.24%)
Mar 15, 2004 8.925 9.103 8.696 8.700 43,764 -0.37(-4.07%)
Mar 12, 2004 8.824 9.069 8.753 9.069 51,207 +0.28(+3.21%)
Mar 11, 2004 8.918 9.022 8.787 8.787 30,664 -0.13(-1.43%)
Mar 10, 2004 8.753 9.069 8.750 8.915 35,725 +0.16(+1.88%)
Mar 09, 2004 8.740 8.938 8.737 8.750 42,275 -0.06(-0.72%)
Mar 08, 2004 8.931 9.160 8.814 8.814 34,535 -0.18(-2.05%)
Mar 05, 2004 9.131 9.254 8.998 8.998 11,908 -0.26(-2.76%)
Mar 04, 2004 9.019 9.254 8.901 9.254 12,801 +0.23(+2.53%)
Mar 03, 2004 9.069 9.153 8.901 9.025 12,206 -0.17(-1.86%)
Mar 02, 2004 9.375 9.375 9.069 9.197 13,397 -0.00(-0.04%)
Mar 01, 2004 9.165 9.291 9.109 9.200 16,076 -0.00(-0.04%)
Feb 27, 2004 9.070 9.304 9.070 9.203 25,901 -0.10(-1.08%)
Feb 26, 2004 9.012 9.304 8.985 9.304 32,451 +0.11(+1.21%)
Feb 25, 2004 9.163 9.314 8.960 9.193 12,206 +0.16(+1.75%)
Feb 24, 2004 8.867 9.166 8.767 9.035 21,733 +0.14(+1.59%)
Feb 23, 2004 8.871 9.025 8.733 8.894 47,932 +0.14(+1.61%)
Feb 20, 2004 8.878 8.992 8.743 8.753 39,000 -0.12(-1.36%)
Feb 19, 2004 9.224 9.405 8.874 8.874 30,962 -0.39(-4.21%)
Feb 18, 2004 9.304 9.405 9.166 9.264 11,610 -0.13(-1.39%)
Feb 17, 2004 8.884 9.395 8.884 9.395 22,626 +0.42(+4.68%)
Feb 13, 2004 9.143 9.334 8.975 8.975 72,642 -0.17(-1.84%)
Feb 12, 2004 9.573 9.573 9.140 9.143 27,687 -0.43(-4.49%)
Feb 11, 2004 9.402 9.573 9.402 9.573 8,038 +0.08(+0.88%)
Feb 10, 2004 9.308 9.553 9.287 9.489 33,046 +0.17(+1.84%)
Feb 09, 2004 9.472 9.474 9.311 9.318 8,931 -0.17(-1.81%)
Feb 06, 2004 9.402 9.573 9.177 9.489 55,970 +0.17(+1.84%)
Feb 05, 2004 9.395 9.405 9.069 9.318 19,351 +0.25(+2.74%)
Feb 04, 2004 9.133 9.224 9.069 9.069 85,444 -0.13(-1.42%)
Feb 03, 2004 9.076 9.321 9.076 9.200 20,840 +0.10(+1.11%)
Feb 02, 2004 9.123 9.412 9.099 9.099 22,626 -0.02(-0.26%)
Jan 30, 2004 9.140 9.482 9.119 9.123 20,840 -0.05(-0.55%)
Jan 29, 2004 9.667 9.667 9.052 9.173 62,222 +0.03(+0.37%)
Jan 28, 2004 9.576 9.576 9.079 9.140 31,260 -0.32(-3.37%)
Jan 27, 2004 9.670 9.680 9.405 9.459 19,946 -0.03(-0.31%)
Jan 26, 2004 9.344 9.643 9.344 9.488 24,412 -0.10(-0.99%)
Jan 23, 2004 9.331 9.657 9.331 9.583 31,260 +0.09(+0.99%)
Jan 22, 2004 9.418 10.04 9.321 9.489 47,932 -0.59(-5.83%)
Jan 21, 2004 10.08 10.21 9.821 10.08 84,253 +0.07(+0.67%)
Jan 20, 2004 9.684 10.07 9.331 10.01 164,637 +0.71(+7.66%)
Jan 16, 2004 9.832 9.989 9.257 9.297 32,748 -0.51(-5.24%)
Jan 15, 2004 10.02 10.07 9.795 9.811 23,519 -0.15(-1.52%)
Jan 14, 2004 9.902 10.03 9.818 9.963 72,976 +0.06(+0.61%)
Jan 13, 2004 9.573 9.902 9.479 9.902 55,586 +0.32(+3.29%)
Jan 12, 2004 9.183 9.633 9.150 9.586 42,314 +0.35(+3.78%)
Jan 09, 2004 9.748 9.922 9.237 9.237 74,086 -0.65(-6.62%)
Jan 08, 2004 9.573 9.993 9.539 9.892 69,085 +0.33(+3.41%)
Jan 07, 2004 9.570 9.573 9.489 9.566 9,547 -0.01(-0.07%)
Jan 06, 2004 9.358 9.573 9.358 9.573 26,794 +0.14(+1.46%)
Jan 05, 2004 9.237 9.439 9.237 9.435 21,733 +0.16(+1.78%)
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.