Indicators

Simmons First Natl (NQ: SFNC )

17.94 -0.14 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.44	23.44	23.44	0	-0.47(-1.97%)
Dec 28, 2017	23.97	23.97	23.64	23.91	355,713	+0.10(+0.43%)
Dec 27, 2017	24.16	24.16	23.62	23.81	588,018	-0.33(-1.36%)
Dec 26, 2017		24.61	24.06	24.14	511,425	-0.43(-1.75%)
Dec 22, 2017	24.61	24.61	24.34	24.57	567,402	-0.02(-0.08%)
Dec 21, 2017	24.32	24.63	24.30	24.59	968,481	+0.31(+1.27%)
Dec 20, 2017	24.40	24.51	24.01	24.28	1,479,938	-0.02(-0.08%)
Dec 19, 2017	23.97	24.32	23.93	24.30	1,537,901	+0.45(+1.89%)
Dec 18, 2017	23.48	24.16	23.48	23.85	1,180,872	+0.43(+1.84%)
Dec 15, 2017	22.68	23.62	22.68	23.42	5,551,431	+0.76(+3.35%)
Dec 14, 2017	22.82	23.21	22.51	22.66	853,610	-0.10(-0.45%)
Dec 13, 2017	22.58	23.07	22.45	22.76	871,824	+0.22(+1.00%)
Dec 12, 2017	22.33	22.68	22.31	22.54	1,262,030	+0.22(+1.01%)
Dec 11, 2017	22.70	22.72	22.25	22.31	583,119	-0.31(-1.36%)
Dec 08, 2017	22.88	22.88	22.60	22.62	522,989	-0.10(-0.45%)
Dec 07, 2017	22.68	23.05	22.50	22.72	472,877	+0.06(+0.27%)
Dec 06, 2017	22.80	22.96	22.62	22.66	621,981	-0.18(-0.81%)
Dec 05, 2017	23.58	23.68	22.76	22.84	720,895	-0.74(-3.12%)
Dec 04, 2017	23.43	23.43	23.21	23.58	1,400,337	+0.47(+2.03%)

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.