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, 2005 8.498 8.515 8.169 8.337 109,553 -0.14(-1.62%)
Mar 30, 2005 8.014 8.475 8.014 8.475 58,587 +0.41(+5.06%)
Mar 29, 2005 8.011 8.347 7.924 8.066 206,790 -0.11(-1.34%)
Mar 28, 2005 8.014 8.196 7.850 8.176 49,435 +0.40(+5.14%)
Mar 24, 2005 7.631 7.930 7.631 7.776 29,592 +0.13(+1.76%)
Mar 23, 2005 7.930 8.028 7.641 7.641 71,710 -0.31(-3.93%)
Mar 22, 2005 7.961 8.196 7.937 7.954 45,848 +0.01(+0.08%)
Mar 21, 2005 7.893 7.977 7.893 7.947 25,401 +0.01(+0.17%)
Mar 18, 2005 8.213 8.213 7.846 7.934 183,107 -0.13(-1.58%)
Mar 17, 2005 8.176 8.176 7.944 8.061 27,482 +0.00(+0.04%)
Mar 16, 2005 8.004 8.223 8.004 8.058 47,351 -0.11(-1.40%)
Mar 15, 2005 8.263 8.280 8.112 8.172 29,944 +0.03(+0.37%)
Mar 14, 2005 8.105 8.196 8.048 8.142 75,301 +0.07(+0.87%)
Mar 11, 2005 8.149 8.226 8.051 8.071 72,479 -0.06(-0.78%)
Mar 10, 2005 8.135 8.189 8.098 8.135 79,862 -0.07(-0.86%)
Mar 09, 2005 8.310 8.431 8.142 8.206 109,964 -0.17(-2.04%)
Mar 08, 2005 8.461 8.542 8.364 8.377 56,530 -0.25(-2.84%)
Mar 07, 2005 8.760 8.770 8.585 8.622 18,041 -0.07(-0.77%)
Mar 04, 2005 8.827 8.847 8.364 8.689 41,382 -0.01(-0.08%)
Mar 03, 2005 8.787 8.820 8.669 8.696 22,254 -0.00(-0.04%)
Mar 02, 2005 8.569 8.743 8.569 8.700 22,656 +0.01(+0.12%)
Mar 01, 2005 8.733 8.737 8.582 8.689 54,845 -0.04(-0.50%)
Feb 28, 2005 8.616 8.733 8.616 8.733 115,198 +0.13(+1.52%)
Feb 25, 2005 8.196 8.602 8.196 8.602 30,239 +0.26(+3.06%)
Feb 24, 2005 8.182 8.347 8.004 8.347 25,901 +0.12(+1.43%)
Feb 23, 2005 8.286 8.320 8.011 8.229 49,617 +0.17(+2.08%)
Feb 22, 2005 8.313 8.333 8.061 8.061 56,223 -0.30(-3.54%)
Feb 18, 2005 8.572 8.572 8.357 8.357 39,780 -0.04(-0.48%)
Feb 17, 2005 8.498 8.747 8.397 8.397 57,078 -0.24(-2.76%)
Feb 16, 2005 8.569 8.696 8.464 8.636 67,667 +0.00(+0.04%)
Feb 15, 2005 8.844 8.908 8.532 8.632 89,112 -0.21(-2.43%)
Feb 14, 2005 8.760 8.901 8.760 8.847 21,349 -0.07(-0.75%)
Feb 11, 2005 8.599 8.915 8.441 8.915 22,989 +0.35(+4.08%)
Feb 10, 2005 8.743 8.784 8.451 8.565 58,531 -0.04(-0.51%)
Feb 09, 2005 8.894 9.082 8.572 8.609 54,735 -0.44(-4.83%)
Feb 08, 2005 9.069 9.133 8.955 9.046 28,952 -0.01(-0.15%)
Feb 07, 2005 9.006 9.093 8.965 9.059 9,824 +0.04(+0.48%)
Feb 04, 2005 8.834 9.015 8.716 9.015 24,460 +0.28(+3.23%)
Feb 03, 2005 8.710 8.787 8.673 8.733 25,305 -0.02(-0.19%)
Feb 02, 2005 8.911 8.918 8.737 8.750 42,094 -0.25(-2.73%)
Feb 01, 2005 9.113 9.113 8.935 8.995 32,409 -0.12(-1.29%)
Jan 31, 2005 8.978 9.130 8.972 9.113 25,293 +0.30(+3.35%)
Jan 28, 2005 8.908 9.019 8.763 8.817 21,480 -0.09(-1.06%)
Jan 27, 2005 8.871 8.998 8.827 8.911 46,503 +0.08(+0.87%)
Jan 26, 2005 8.649 8.834 8.545 8.834 55,574 +0.22(+2.53%)
Jan 25, 2005 8.737 8.747 8.558 8.616 35,440 +0.00(+0.00%)
Jan 24, 2005 8.646 8.646 8.532 8.616 48,968 +0.15(+1.75%)
Jan 21, 2005 8.898 8.898 8.468 8.468 38,563 -0.33(-3.74%)
Jan 20, 2005 8.800 8.857 8.713 8.797 93,354 -0.04(-0.42%)
Jan 19, 2005 8.911 8.968 8.760 8.834 41,254 +0.04(+0.46%)
Jan 18, 2005 8.676 8.908 8.585 8.794 34,341 -0.04(-0.49%)
Jan 14, 2005 8.730 8.851 8.569 8.837 70,561 +0.22(+2.53%)
Jan 13, 2005 8.804 8.901 8.572 8.619 39,578 -0.31(-3.46%)
Jan 12, 2005 8.911 9.032 8.800 8.928 45,127 -0.07(-0.82%)
Jan 11, 2005 8.958 9.103 8.867 9.002 31,685 +0.00(+0.04%)
Jan 10, 2005 9.069 9.173 8.985 8.998 62,267 +0.05(+0.53%)
Jan 07, 2005 9.509 9.576 8.951 8.951 69,016 -0.41(-4.34%)
Jan 06, 2005 9.576 9.630 9.355 9.358 68,903 -0.11(-1.21%)
Jan 05, 2005 9.381 9.610 9.344 9.472 104,418 -0.08(-0.81%)
Jan 04, 2005 9.667 9.667 9.341 9.549 89,585 +0.12(+1.32%)
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.