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 (%)
Aug 31, 2004 8.262 8.339 8.202 8.316 23,868 +0.05(+0.65%)
Aug 30, 2004 8.322 8.339 8.262 8.262 23,271 -0.07(-0.88%)
Aug 27, 2004 8.289 8.369 8.289 8.336 6,563 +0.04(+0.44%)
Aug 26, 2004 8.379 8.379 8.285 8.299 17,603 -0.08(-0.96%)
Aug 25, 2004 8.195 8.379 8.031 8.379 30,730 +0.17(+2.08%)
Aug 24, 2004 8.289 8.352 8.145 8.208 18,498 +0.06(+0.74%)
Aug 23, 2004 8.242 8.242 8.044 8.148 16,708 -0.09(-1.10%)
Aug 20, 2004 8.031 8.238 8.027 8.238 36,399 +0.26(+3.28%)
Aug 19, 2004 8.067 8.067 7.970 7.977 21,780 -0.01(-0.17%)
Aug 18, 2004 7.722 8.041 7.719 7.990 37,963 +0.24(+3.11%)
Aug 17, 2004 7.964 8.041 7.719 7.749 37,891 -0.04(-0.52%)
Aug 16, 2004 7.716 7.876 7.716 7.789 8,950 +0.15(+1.93%)
Aug 13, 2004 7.695 7.732 7.642 7.642 10,442 -0.02(-0.22%)
Aug 12, 2004 7.726 7.726 7.592 7.659 19,094 -0.14(-1.85%)
Aug 11, 2004 7.917 7.917 7.736 7.803 21,183 -0.18(-2.23%)
Aug 10, 2004 7.712 7.980 7.692 7.980 19,990 +0.31(+3.97%)
Aug 09, 2004 7.695 7.756 7.675 7.675 28,344 -0.03(-0.43%)
Aug 06, 2004 7.806 8.000 7.709 7.709 54,599 -0.15(-1.88%)
Aug 05, 2004 8.047 8.299 7.856 7.856 58,179 -0.19(-2.41%)
Aug 04, 2004 7.960 8.145 7.773 8.051 49,229 +0.04(+0.50%)
Aug 03, 2004 8.248 8.248 7.964 8.011 16,764 -0.15(-1.85%)
Aug 02, 2004 8.248 8.289 8.047 8.161 31,327 -0.10(-1.18%)
Jul 30, 2004 8.356 8.379 8.212 8.259 29,239 +0.01(+0.16%)
Jul 29, 2004 8.235 8.372 8.141 8.245 21,780 +0.01(+0.16%)
Jul 28, 2004 8.245 8.356 8.044 8.232 33,117 -0.15(-1.76%)
Jul 27, 2004 7.920 8.379 7.920 8.379 32,521 +0.46(+5.80%)
Jul 26, 2004 8.124 8.124 7.856 7.920 17,304 -0.05(-0.63%)
Jul 23, 2004 8.118 8.118 7.970 7.970 34,609 -0.16(-2.02%)
Jul 22, 2004 8.297 8.376 8.091 8.135 35,504 -0.12(-1.50%)
Jul 21, 2004 8.383 8.600 8.259 8.259 66,533 -0.17(-2.07%)
Jul 20, 2004 8.326 8.433 8.299 8.433 30,730 +0.13(+1.62%)
Jul 19, 2004 8.138 8.362 7.974 8.299 36,101 +0.13(+1.64%)
Jul 16, 2004 8.513 8.553 8.165 8.165 53,107 -0.39(-4.51%)
Jul 15, 2004 8.433 8.567 8.396 8.550 60,865 +0.03(+0.31%)
Jul 14, 2004 8.426 8.661 8.413 8.523 50,720 -0.02(-0.27%)
Jul 13, 2004 8.523 8.654 8.523 8.547 32,521 +0.20(+2.37%)
Jul 12, 2004 8.205 8.496 8.175 8.349 20,288 +0.12(+1.47%)
Jul 09, 2004 8.279 8.443 8.168 8.228 12,829 +0.00(+0.00%)
Jul 08, 2004 8.483 8.647 8.228 8.228 50,720 -0.30(-3.50%)
Jul 07, 2004 8.634 8.714 8.356 8.527 24,763 +0.06(+0.75%)
Jul 06, 2004 8.654 8.654 8.379 8.463 30,730 -0.25(-2.88%)
Jul 02, 2004 8.473 8.714 8.446 8.714 18,498 +0.21(+2.44%)
Jul 01, 2004 8.825 8.872 8.507 8.507 35,803 -0.22(-2.50%)
Jun 30, 2004 8.835 8.838 8.724 8.724 24,465 -0.08(-0.88%)
Jun 29, 2004 8.560 8.801 8.463 8.801 88,015 +0.19(+2.22%)
Jun 28, 2004 8.238 8.631 8.208 8.610 96,071 +0.10(+1.22%)
Jun 25, 2004 8.145 8.512 8.094 8.507 245,549 +0.44(+5.44%)
Jun 24, 2004 8.252 8.265 8.000 8.067 96,369 -0.06(-0.70%)
Jun 23, 2004 8.141 8.212 8.000 8.124 44,455 +0.20(+2.49%)
Jun 22, 2004 8.111 8.198 7.903 7.927 84,435 -0.25(-3.03%)
Jun 21, 2004 8.148 8.175 8.041 8.175 26,255 +0.06(+0.70%)
Jun 18, 2004 8.041 8.145 7.994 8.118 119,940 +0.00(+0.04%)
Jun 17, 2004 8.198 8.205 7.997 8.114 38,488 +0.01(+0.08%)
Jun 16, 2004 7.974 8.145 7.974 8.108 54,897 +0.06(+0.75%)
Jun 15, 2004 7.871 8.091 7.779 8.047 33,416 +0.25(+3.22%)
Jun 14, 2004 8.168 8.168 7.786 7.796 72,501 -0.35(-4.24%)
Jun 10, 2004 8.124 8.181 7.947 8.141 109,795 +0.15(+1.89%)
Jun 09, 2004 8.170 8.195 7.943 7.990 72,202 -0.15(-1.89%)
Jun 08, 2004 8.151 8.205 8.128 8.145 52,809 -0.09(-1.10%)
Jun 07, 2004 8.101 8.235 8.004 8.235 22,973 +0.20(+2.55%)
Jun 04, 2004 8.143 8.205 8.027 8.031 26,553 -0.04(-0.54%)
Jun 03, 2004 8.067 8.161 8.064 8.074 48,334 -0.04(-0.45%)
Jun 02, 2004 8.208 8.212 8.084 8.111 52,809 +0.03(+0.33%)
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.