Skip to main content

Simmons First Natl (NQ: SFNC )

22.05 +0.55 (+2.56%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 17.06 17.25 16.79 17.00 156,006 -0.12(-0.72%)
May 28, 2015 16.98 17.13 16.98 17.12 193,835 +0.08(+0.49%)
May 27, 2015 17.00 17.12 16.90 17.04 271,850 +0.11(+0.63%)
May 26, 2015 17.12 17.12 16.75 16.93 204,679 -0.21(-1.20%)
May 22, 2015 17.29 17.14 17.14 17.14 198,246 -0.11(-0.62%)
May 21, 2015 17.29 17.37 17.16 17.24 188,582 +0.00(+0.02%)
May 20, 2015 17.33 17.33 17.13 17.24 257,844 -0.05(-0.27%)
May 19, 2015 17.28 17.43 17.16 17.29 399,702 +0.10(+0.60%)
May 18, 2015 17.05 17.33 17.05 17.18 299,187 +0.17(+1.02%)
May 15, 2015 17.31 17.32 16.95 17.01 158,214 -0.31(-1.80%)
May 14, 2015 17.38 17.41 17.26 17.32 237,556 +0.08(+0.46%)
May 13, 2015 17.19 17.35 17.10 17.24 231,365 +0.02(+0.09%)
May 12, 2015 17.29 17.35 17.09 17.23 276,544 -0.13(-0.73%)
May 11, 2015 17.20 17.38 17.20 17.35 238,389 +0.22(+1.29%)
May 08, 2015 17.28 17.28 17.02 17.13 125,009 +0.02(+0.14%)
May 07, 2015 17.33 17.33 17.06 17.11 106,344 -0.19(-1.12%)
May 06, 2015 17.08 17.37 17.06 17.30 290,829 +0.32(+1.88%)
May 05, 2015 17.25 17.33 16.90 16.98 270,744 -0.29(-1.67%)
May 04, 2015 17.01 17.33 17.01 17.27 208,652 +0.24(+1.39%)
May 01, 2015 17.40 17.54 16.98 17.03 406,862 -0.24(-1.42%)
Apr 30, 2015 17.40 17.44 17.20 17.28 535,616 -0.12(-0.68%)
Apr 29, 2015 17.38 17.55 17.29 17.40 315,862 -0.04(-0.25%)
Apr 28, 2015 17.39 17.48 17.30 17.44 282,221 +0.08(+0.46%)
Apr 27, 2015 17.36 17.56 17.17 17.36 413,144 +0.11(+0.62%)
Apr 24, 2015 17.03 17.35 16.99 17.26 314,667 +0.25(+1.49%)
Apr 23, 2015 17.57 17.57 16.90 17.00 340,234 -0.47(-2.69%)
Apr 22, 2015 17.52 17.57 17.22 17.47 243,807 -0.04(-0.23%)
Apr 21, 2015 17.58 17.67 17.41 17.51 196,992 +0.02(+0.14%)
Apr 20, 2015 17.30 17.60 17.30 17.49 196,554 +0.22(+1.26%)
Apr 17, 2015 17.61 17.74 17.21 17.27 185,029 -0.45(-2.54%)
Apr 16, 2015 17.67 17.77 17.45 17.72 149,535 +0.07(+0.40%)
Apr 15, 2015 17.52 17.75 17.52 17.65 296,209 +0.17(+0.99%)
Apr 14, 2015 17.72 17.72 17.40 17.48 169,235 -0.20(-1.12%)
Apr 13, 2015 17.61 17.88 17.61 17.67 156,153 +0.00(+0.00%)
Apr 10, 2015 17.73 17.73 17.46 17.67 69,414 +0.08(+0.43%)
Apr 09, 2015 17.81 17.87 17.48 17.60 114,352 -0.16(-0.91%)
Apr 08, 2015 17.80 17.94 17.73 17.76 224,815 -0.08(-0.44%)
Apr 07, 2015 17.87 17.90 17.75 17.84 136,179 +0.00(+0.02%)
Apr 06, 2015 18.03 18.08 17.79 17.84 216,837 -0.26(-1.44%)
Apr 02, 2015 17.98 18.10 18.10 18.10 164,572 +0.21(+1.15%)
Apr 01, 2015 18.03 18.09 17.72 17.89 161,164 -0.07(-0.37%)
Mar 31, 2015 18.03 18.18 17.60 17.96 1,629,424 -0.08(-0.44%)
Mar 30, 2015 17.98 18.32 17.87 18.04 244,961 +0.19(+1.06%)
Mar 27, 2015 17.71 17.91 17.43 17.85 242,326 +0.14(+0.80%)
Mar 26, 2015 17.81 17.92 17.58 17.71 295,885 -0.10(-0.58%)
Mar 25, 2015 17.48 18.00 17.47 17.81 377,855 +0.27(+1.55%)
Mar 24, 2015 17.58 17.58 17.47 17.54 222,167 -0.01(-0.05%)
Mar 23, 2015 17.71 17.81 17.52 17.54 161,549 -0.21(-1.18%)
Mar 20, 2015 17.52 17.83 17.52 17.75 244,503 +0.32(+1.81%)
Mar 19, 2015 17.46 17.52 17.37 17.44 140,253 +0.00(+0.00%)
Mar 18, 2015 17.47 17.55 17.34 17.44 300,835 +0.00(+0.00%)
Mar 17, 2015 17.48 17.49 17.37 17.44 168,625 -0.06(-0.32%)
Mar 16, 2015 17.53 17.62 17.38 17.49 166,410 -0.02(-0.09%)
Mar 13, 2015 17.35 17.58 17.20 17.51 319,510 +0.17(+0.98%)
Mar 12, 2015 17.04 17.36 16.90 17.34 597,878 +0.42(+2.46%)
Mar 11, 2015 16.71 16.94 16.70 16.92 89,561 +0.20(+1.18%)
Mar 10, 2015 16.71 16.84 16.61 16.73 169,012 -0.18(-1.07%)
Mar 09, 2015 16.84 16.94 16.70 16.91 136,618 +0.14(+0.82%)
Mar 06, 2015 16.49 16.94 16.49 16.77 259,658 +0.13(+0.78%)
Mar 05, 2015 16.56 16.64 16.34 16.64 96,038 +0.14(+0.86%)
Mar 04, 2015 16.51 16.54 16.37 16.50 121,782 -0.04(-0.24%)
Mar 03, 2015 16.46 16.58 16.32 16.54 309,855 -0.01(-0.05%)
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.