Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

17.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 2, 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 (%)
May 31, 2005 8.362 8.379 8.225 8.225 39,860 -0.14(-1.68%)
May 27, 2005 8.372 8.379 8.332 8.366 24,987 +0.00(+0.04%)
May 26, 2005 8.212 8.362 8.212 8.362 17,492 +0.18(+2.21%)
May 25, 2005 8.124 8.269 7.930 8.181 45,487 -0.06(-0.77%)
May 24, 2005 8.238 8.245 8.198 8.245 80,556 -0.01(-0.16%)
May 23, 2005 8.228 8.295 8.128 8.259 22,711 +0.05(+0.57%)
May 20, 2005 8.295 8.295 8.071 8.212 21,159 +0.04(+0.45%)
May 19, 2005 7.900 8.205 7.900 8.175 128,890 +0.09(+1.16%)
May 18, 2005 7.809 8.124 7.692 8.081 77,573 +0.34(+4.42%)
May 17, 2005 7.461 7.809 7.461 7.739 28,144 +0.13(+1.67%)
May 16, 2005 7.327 7.625 7.327 7.612 40,218 +0.44(+6.12%)
May 13, 2005 7.380 7.585 7.173 7.173 44,765 -0.24(-3.21%)
May 12, 2005 7.833 7.880 7.360 7.411 47,692 -0.40(-5.07%)
May 11, 2005 7.927 7.954 7.709 7.806 60,951 +0.03(+0.43%)
May 10, 2005 7.846 8.004 7.762 7.773 75,052 -0.27(-3.37%)
May 09, 2005 8.044 8.114 7.960 8.044 52,260 +0.06(+0.71%)
May 06, 2005 8.044 8.124 7.880 7.987 38,694 +0.13(+1.71%)
May 05, 2005 8.191 8.191 7.789 7.853 58,845 -0.31(-3.74%)
May 04, 2005 7.980 8.161 7.927 8.158 49,011 +0.27(+3.49%)
May 03, 2005 7.860 8.044 7.860 7.883 36,948 +0.02(+0.30%)
May 02, 2005 8.031 8.057 7.675 7.860 82,621 -0.09(-1.14%)
Apr 29, 2005 7.940 7.977 7.716 7.950 59,072 +0.15(+1.89%)
Apr 28, 2005 7.699 8.004 7.689 7.803 97,912 +0.01(+0.09%)
Apr 27, 2005 7.595 7.943 7.558 7.796 24,531 +0.10(+1.35%)
Apr 26, 2005 7.773 7.974 7.692 7.692 47,773 -0.11(-1.38%)
Apr 25, 2005 7.873 7.970 7.709 7.799 33,252 +0.05(+0.65%)
Apr 22, 2005 8.178 8.235 7.729 7.749 75,744 -0.44(-5.36%)
Apr 21, 2005 7.685 8.188 7.575 8.188 58,051 +0.67(+8.87%)
Apr 20, 2005 8.027 8.027 7.514 7.521 92,136 -0.50(-6.19%)
Apr 19, 2005 7.618 8.044 7.618 8.017 89,713 +0.54(+7.22%)
Apr 18, 2005 7.340 7.638 7.340 7.478 39,914 +0.14(+1.87%)
Apr 15, 2005 7.783 7.783 7.280 7.340 59,218 -0.33(-4.28%)
Apr 14, 2005 7.749 7.847 7.662 7.669 79,345 -0.04(-0.56%)
Apr 13, 2005 7.937 8.057 7.709 7.712 36,432 -0.29(-3.68%)
Apr 12, 2005 7.830 8.034 7.679 8.007 117,374 +0.17(+2.18%)
Apr 11, 2005 8.088 8.088 7.836 7.836 31,157 -0.17(-2.13%)
Apr 08, 2005 8.222 8.309 7.974 8.007 80,506 -0.36(-4.25%)
Apr 07, 2005 8.326 8.483 8.222 8.362 59,588 +0.04(+0.44%)
Apr 06, 2005 8.232 8.446 8.165 8.326 63,741 +0.19(+2.39%)
Apr 05, 2005 8.121 8.185 7.994 8.131 47,095 -0.07(-0.86%)
Apr 04, 2005 8.078 8.332 7.977 8.202 67,960 +0.14(+1.75%)
Apr 01, 2005 8.376 8.379 7.954 8.061 60,465 -0.26(-3.10%)
Mar 31, 2005 8.480 8.496 8.151 8.319 109,789 -0.14(-1.63%)
Mar 30, 2005 7.997 8.456 7.997 8.456 58,713 +0.41(+5.06%)
Mar 29, 2005 7.994 8.329 7.907 8.049 207,236 -0.11(-1.34%)
Mar 28, 2005 7.997 8.178 7.833 8.158 49,542 +0.40(+5.14%)
Mar 24, 2005 7.615 7.913 7.615 7.759 29,656 +0.13(+1.76%)
Mar 23, 2005 7.913 8.011 7.625 7.625 71,865 -0.31(-3.93%)
Mar 22, 2005 7.943 8.178 7.920 7.937 45,947 +0.01(+0.08%)
Mar 21, 2005 7.876 7.960 7.876 7.930 25,455 +0.01(+0.17%)
Mar 18, 2005 8.195 8.195 7.830 7.917 183,502 -0.13(-1.58%)
Mar 17, 2005 8.158 8.158 7.927 8.044 27,541 +0.00(+0.04%)
Mar 16, 2005 7.987 8.205 7.987 8.041 47,453 -0.11(-1.40%)
Mar 15, 2005 8.245 8.262 8.094 8.155 30,008 +0.03(+0.37%)
Mar 14, 2005 8.088 8.178 8.031 8.124 75,463 +0.07(+0.87%)
Mar 11, 2005 8.131 8.208 8.034 8.054 72,635 -0.06(-0.78%)
Mar 10, 2005 8.118 8.171 8.081 8.118 80,034 -0.07(-0.86%)
Mar 09, 2005 8.292 8.413 8.124 8.188 110,201 -0.17(-2.04%)
Mar 08, 2005 8.443 8.523 8.346 8.359 56,652 -0.24(-2.84%)
Mar 07, 2005 8.741 8.751 8.567 8.604 18,080 -0.07(-0.77%)
Mar 04, 2005 8.808 8.828 8.346 8.671 41,471 -0.01(-0.08%)
Mar 03, 2005 8.768 8.801 8.651 8.677 22,302 -0.00(-0.04%)
Mar 02, 2005 8.550 8.724 8.550 8.681 22,705 +0.01(+0.12%)
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.