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 31, 2006 9.455 9.646 9.398 9.643 69,144 -0.04(-0.45%)
Jul 28, 2006 9.351 9.716 9.277 9.686 44,535 +0.43(+4.63%)
Jul 27, 2006 9.676 9.676 9.224 9.257 51,043 -0.33(-3.39%)
Jul 26, 2006 9.502 9.646 9.438 9.582 42,569 -0.01(-0.14%)
Jul 25, 2006 9.505 9.690 9.381 9.596 75,189 +0.11(+1.13%)
Jul 24, 2006 8.892 9.489 8.989 9.489 98,100 +0.60(+6.71%)
Jul 21, 2006 8.993 9.009 8.838 8.892 74,461 -0.17(-1.92%)
Jul 20, 2006 9.542 9.542 9.066 9.066 34,621 -0.44(-4.62%)
Jul 19, 2006 9.170 9.673 9.184 9.505 65,444 +0.34(+3.65%)
Jul 18, 2006 8.949 9.204 8.949 9.170 43,008 +0.21(+2.40%)
Jul 17, 2006 8.818 8.956 8.818 8.956 33,535 +0.05(+0.60%)
Jul 14, 2006 8.925 9.009 8.845 8.902 37,318 -0.07(-0.75%)
Jul 13, 2006 9.304 9.438 8.882 8.969 73,178 -0.37(-3.98%)
Jul 12, 2006 9.385 9.468 9.321 9.341 77,024 -0.13(-1.35%)
Jul 11, 2006 9.284 9.468 9.251 9.468 103,094 +0.08(+0.89%)
Jul 10, 2006 9.200 9.432 9.200 9.385 53,316 +0.12(+1.30%)
Jul 07, 2006 9.499 9.613 9.264 9.264 47,307 -0.35(-3.63%)
Jul 06, 2006 9.502 9.656 9.405 9.613 12,540 +0.06(+0.67%)
Jul 05, 2006 9.375 9.606 9.294 9.549 76,191 +0.04(+0.39%)
Jul 03, 2006 9.479 9.629 9.298 9.512 59,558 -0.21(-2.17%)
Jun 30, 2006 9.562 9.723 9.365 9.723 291,964 +0.23(+2.44%)
Jun 29, 2006 9.187 9.589 9.039 9.492 122,326 +0.41(+4.46%)
Jun 28, 2006 9.157 9.163 8.989 9.086 21,759 +0.01(+0.11%)
Jun 27, 2006 9.348 9.348 9.076 9.076 32,816 -0.22(-2.38%)
Jun 26, 2006 8.993 9.318 8.993 9.298 36,399 +0.29(+3.20%)
Jun 23, 2006 8.956 9.153 8.899 9.009 113,668 -0.03(-0.33%)
Jun 22, 2006 8.922 9.086 8.909 9.039 36,465 +0.03(+0.30%)
Jun 21, 2006 8.848 9.073 8.848 9.013 32,163 +0.12(+1.40%)
Jun 20, 2006 8.862 9.080 8.858 8.889 33,681 -0.04(-0.41%)
Jun 19, 2006 9.130 9.180 8.902 8.925 58,308 -0.16(-1.81%)
Jun 16, 2006 9.287 9.301 9.060 9.090 522,944 -0.20(-2.13%)
Jun 15, 2006 9.039 9.311 9.019 9.287 79,414 +0.37(+4.13%)
Jun 14, 2006 9.016 9.083 8.845 8.919 53,182 -0.14(-1.59%)
Jun 13, 2006 8.627 9.157 8.627 9.063 78,909 +0.24(+2.74%)
Jun 12, 2006 9.050 9.050 8.765 8.822 49,106 -0.25(-2.73%)
Jun 09, 2006 9.378 9.378 9.070 9.070 27,741 -0.22(-2.38%)
Jun 08, 2006 8.895 9.338 8.691 9.291 83,892 +0.32(+3.55%)
Jun 07, 2006 8.778 9.123 8.778 8.972 79,819 +0.27(+3.16%)
Jun 06, 2006 8.590 8.781 8.564 8.698 69,475 +0.05(+0.54%)
Jun 05, 2006 9.301 9.361 8.647 8.651 122,380 -0.73(-7.76%)
Jun 02, 2006 9.365 9.381 9.301 9.378 57,055 +0.06(+0.65%)
Jun 01, 2006 8.915 9.321 8.915 9.318 71,480 +0.47(+5.30%)
May 31, 2006 8.822 8.869 8.550 8.848 118,973 +0.08(+0.88%)
May 30, 2006 9.227 9.257 8.751 8.771 59,722 -0.56(-6.03%)
May 26, 2006 9.338 9.361 9.292 9.334 26,891 +0.03(+0.29%)
May 25, 2006 9.083 9.308 9.063 9.308 43,757 +0.34(+3.81%)
May 24, 2006 8.647 9.050 8.647 8.966 86,867 +0.24(+2.81%)
May 23, 2006 8.899 9.039 8.718 8.721 38,577 -0.12(-1.33%)
May 22, 2006 8.661 8.942 8.661 8.838 44,714 +0.06(+0.69%)
May 19, 2006 8.389 8.785 8.386 8.778 55,930 +0.32(+3.80%)
May 18, 2006 8.507 8.647 8.456 8.456 37,109 -0.07(-0.79%)
May 17, 2006 8.694 8.785 8.503 8.523 61,605 -0.19(-2.19%)
May 16, 2006 8.553 8.838 8.517 8.714 69,675 +0.18(+2.08%)
May 15, 2006 8.755 8.798 8.379 8.537 93,362 -0.20(-2.26%)
May 12, 2006 8.976 9.029 8.724 8.734 72,292 -0.27(-3.05%)
May 11, 2006 9.505 9.579 8.969 9.009 72,888 -0.51(-5.32%)
May 10, 2006 9.485 9.693 9.468 9.515 83,623 +0.03(+0.28%)
May 09, 2006 9.489 9.592 9.428 9.489 39,132 -0.05(-0.56%)
May 08, 2006 9.391 9.703 9.391 9.542 161,182 +0.07(+0.78%)
May 05, 2006 9.448 9.502 9.448 9.468 37,402 +0.07(+0.71%)
May 04, 2006 9.472 9.502 9.401 9.401 69,395 -0.02(-0.18%)
May 03, 2006 9.475 9.509 9.388 9.418 85,109 +0.01(+0.07%)
May 02, 2006 9.344 9.445 9.291 9.412 37,420 +0.03(+0.36%)
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.