Skip to main content

Simmons First Natl (NQ: SFNC )

16.51 +0.10 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 24.14 24.38 24.09 24.22 505,145 +0.04(+0.17%)
Sep 27, 2018 24.46 24.46 24.14 24.18 493,784 -0.25(-1.01%)
Sep 26, 2018 25.16 25.16 24.42 24.42 499,501 -0.74(-2.94%)
Sep 25, 2018 25.37 25.41 25.12 25.16 346,724 -0.08(-0.33%)
Sep 24, 2018 26.03 26.11 25.04 25.25 336,524 -0.86(-3.31%)
Sep 21, 2018 26.31 26.36 25.94 26.11 3,267,999 -0.21(-0.78%)
Sep 20, 2018 26.11 26.40 25.99 26.31 631,120 +0.33(+1.27%)
Sep 19, 2018 25.86 26.23 25.86 25.99 513,293 +0.08(+0.32%)
Sep 18, 2018 25.70 25.99 25.63 25.90 326,717 +0.16(+0.64%)
Sep 17, 2018 25.94 26.25 25.74 25.74 439,852 -0.21(-0.79%)
Sep 14, 2018 25.66 26.15 25.62 25.94 515,238 +0.33(+1.28%)
Sep 13, 2018 25.99 26.03 25.62 25.62 302,724 -0.25(-0.95%)
Sep 12, 2018 26.19 26.35 25.74 25.86 366,419 -0.45(-1.71%)
Sep 11, 2018 26.35 26.52 26.15 26.31 359,629 -0.08(-0.31%)
Sep 10, 2018 26.27 26.56 26.15 26.39 436,093 +0.29(+1.10%)
Sep 07, 2018 25.86 26.19 25.74 26.11 424,469 +0.20(+0.79%)
Sep 06, 2018 26.15 26.31 25.82 25.90 426,685 -0.25(-0.94%)
Sep 05, 2018 26.03 26.15 25.90 26.15 287,547 +0.16(+0.63%)
Sep 04, 2018 25.82 26.15 25.66 25.99 316,053 +0.12(+0.47%)
Aug 31, 2018 25.86 25.86 25.86 0 +0.29(+1.12%)
Aug 30, 2018 25.21 25.78 25.09 25.58 411,451 +0.37(+1.46%)
Aug 29, 2018 25.25 25.33 24.92 25.21 230,210 +0.00(+0.00%)
Aug 28, 2018 25.49 25.49 25.09 25.21 223,772 -0.12(-0.48%)
Aug 27, 2018 25.58 25.78 25.33 25.33 215,709 -0.12(-0.48%)
Aug 24, 2018 25.66 25.70 25.41 25.45 236,182 -0.16(-0.64%)
Aug 23, 2018 25.62 25.66 25.25 25.62 163,817 -0.04(-0.16%)
Aug 22, 2018 25.78 25.94 25.54 25.66 222,454 -0.25(-0.95%)
Aug 21, 2018 25.33 25.94 25.17 25.90 359,767 +0.61(+2.43%)
Aug 20, 2018 25.29 25.37 24.96 25.29 372,645 +0.04(+0.16%)
Aug 17, 2018 25.00 25.29 24.96 25.25 225,552 +0.12(+0.49%)
Aug 16, 2018 24.80 25.29 24.80 25.13 233,872 +0.41(+1.66%)
Aug 15, 2018 25.09 25.13 24.59 24.72 272,660 -0.41(-1.63%)
Aug 14, 2018 24.76 25.25 24.76 25.13 257,313 +0.45(+1.82%)
Aug 13, 2018 24.59 24.84 24.43 24.68 301,013 +0.00(+0.00%)
Aug 10, 2018 24.63 24.92 24.43 24.68 242,536 -0.08(-0.33%)
Aug 09, 2018 24.80 25.00 24.68 24.76 254,622 -0.08(-0.33%)
Aug 08, 2018 24.76 25.04 24.55 24.84 257,607 +0.12(+0.50%)
Aug 07, 2018 24.59 25.00 24.59 24.72 205,911 +0.08(+0.33%)
Aug 06, 2018 24.59 24.80 24.51 24.63 198,353 +0.04(+0.17%)
Aug 03, 2018 25.04 25.13 24.55 24.59 166,048 -0.41(-1.64%)
Aug 02, 2018 24.59 25.04 24.31 25.00 215,572 +0.25(+0.99%)
Aug 01, 2018 24.51 24.84 24.43 24.76 223,196 +0.37(+1.51%)
Jul 31, 2018 24.59 24.61 24.18 24.39 479,084 -0.12(-0.50%)
Jul 30, 2018 24.51 24.88 24.47 24.51 309,007 -0.04(-0.17%)
Jul 27, 2018 24.72 24.80 24.39 24.55 383,781 -0.12(-0.50%)
Jul 26, 2018 24.80 24.88 24.55 24.68 424,834 +0.20(+0.84%)
Jul 25, 2018 24.96 25.21 24.18 24.47 615,126 -1.23(-4.78%)
Jul 24, 2018 25.49 26.27 25.04 25.70 748,817 -0.29(-1.10%)
Jul 23, 2018 25.74 26.15 25.45 25.99 496,912 +0.45(+1.76%)
Jul 20, 2018 25.17 25.74 25.04 25.54 592,784 +0.25(+0.97%)
Jul 19, 2018 24.92 25.33 24.84 25.29 370,787 +0.29(+1.15%)
Jul 18, 2018 24.68 25.04 24.55 25.00 269,780 +0.29(+1.16%)
Jul 17, 2018 24.63 24.88 24.63 24.72 329,634 +0.08(+0.33%)
Jul 16, 2018 24.35 24.63 24.35 24.63 323,000 +0.37(+1.52%)
Jul 13, 2018 24.68 24.68 24.23 24.27 351,855 -0.41(-1.66%)
Jul 12, 2018 25.33 25.33 24.63 24.68 432,491 -0.45(-1.79%)
Jul 11, 2018 24.72 25.21 24.72 25.13 454,567 +0.20(+0.82%)
Jul 10, 2018 25.41 25.41 24.76 24.92 269,754 -0.41(-1.62%)
Jul 09, 2018 25.04 25.37 25.04 25.33 320,618 +0.45(+1.81%)
Jul 06, 2018 24.80 24.98 24.68 24.88 326,941 +0.12(+0.50%)
Jul 05, 2018 24.76 24.86 24.41 24.76 377,156 +0.25(+1.00%)
Jul 03, 2018 24.51 24.51 24.51 0 -0.04(-0.17%)
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.