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 24.08 24.33 24.04 24.17 506,235 +0.04(+0.17%)
Sep 27, 2018 24.41 24.41 24.08 24.12 494,850 -0.25(-1.01%)
Sep 26, 2018 25.11 25.11 24.37 24.37 500,579 -0.74(-2.94%)
Sep 25, 2018 25.31 25.36 25.07 25.11 347,472 -0.08(-0.33%)
Sep 24, 2018 25.97 26.05 24.99 25.19 337,250 -0.86(-3.31%)
Sep 21, 2018 26.26 26.30 25.89 26.05 3,275,050 -0.21(-0.78%)
Sep 20, 2018 26.05 26.34 25.93 26.26 632,481 +0.33(+1.27%)
Sep 19, 2018 25.81 26.18 25.81 25.93 514,401 +0.08(+0.32%)
Sep 18, 2018 25.64 25.93 25.58 25.85 327,422 +0.16(+0.64%)
Sep 17, 2018 25.89 26.19 25.68 25.68 440,801 -0.21(-0.79%)
Sep 14, 2018 25.60 26.09 25.56 25.89 516,349 +0.33(+1.28%)
Sep 13, 2018 25.93 25.97 25.56 25.56 303,377 -0.25(-0.95%)
Sep 12, 2018 26.13 26.30 25.68 25.81 367,209 -0.45(-1.71%)
Sep 11, 2018 26.30 26.46 26.09 26.26 360,405 -0.08(-0.31%)
Sep 10, 2018 26.22 26.50 26.09 26.34 437,034 +0.29(+1.10%)
Sep 07, 2018 25.81 26.13 25.68 26.05 425,384 +0.20(+0.79%)
Sep 06, 2018 26.09 26.26 25.77 25.85 427,605 -0.25(-0.94%)
Sep 05, 2018 25.97 26.09 25.85 26.09 288,168 +0.16(+0.63%)
Sep 04, 2018 25.77 26.09 25.60 25.93 316,735 +0.12(+0.47%)
Aug 31, 2018 25.81 25.81 25.81 0 +0.29(+1.12%)
Aug 30, 2018 25.15 25.73 25.03 25.52 412,339 +0.37(+1.46%)
Aug 29, 2018 25.19 25.28 24.87 25.15 230,706 +0.00(+0.00%)
Aug 28, 2018 25.44 25.44 25.03 25.15 224,255 -0.12(-0.48%)
Aug 27, 2018 25.52 25.73 25.28 25.28 216,174 -0.12(-0.48%)
Aug 24, 2018 25.60 25.64 25.36 25.40 236,692 -0.16(-0.64%)
Aug 23, 2018 25.56 25.60 25.19 25.56 164,171 -0.04(-0.16%)
Aug 22, 2018 25.73 25.89 25.48 25.60 222,933 -0.25(-0.95%)
Aug 21, 2018 25.28 25.89 25.11 25.85 360,543 +0.61(+2.43%)
Aug 20, 2018 25.24 25.32 24.91 25.24 373,449 +0.04(+0.16%)
Aug 17, 2018 24.95 25.24 24.91 25.19 226,039 +0.12(+0.49%)
Aug 16, 2018 24.75 25.24 24.75 25.07 234,376 +0.41(+1.66%)
Aug 15, 2018 25.03 25.07 24.54 24.66 273,249 -0.41(-1.63%)
Aug 14, 2018 24.70 25.19 24.70 25.07 257,868 +0.45(+1.82%)
Aug 13, 2018 24.54 24.79 24.38 24.62 301,663 +0.00(+0.00%)
Aug 10, 2018 24.58 24.87 24.38 24.62 243,059 -0.08(-0.33%)
Aug 09, 2018 24.75 24.95 24.62 24.70 255,172 -0.08(-0.33%)
Aug 08, 2018 24.70 24.99 24.50 24.79 258,163 +0.12(+0.50%)
Aug 07, 2018 24.54 24.95 24.54 24.66 206,355 +0.08(+0.33%)
Aug 06, 2018 24.54 24.75 24.46 24.58 198,781 +0.04(+0.17%)
Aug 03, 2018 24.99 25.07 24.50 24.54 166,406 -0.41(-1.64%)
Aug 02, 2018 24.54 24.99 24.26 24.95 216,037 +0.25(+0.99%)
Aug 01, 2018 24.46 24.79 24.38 24.70 223,678 +0.37(+1.51%)
Jul 31, 2018 24.54 24.56 24.13 24.34 480,117 -0.12(-0.50%)
Jul 30, 2018 24.46 24.83 24.42 24.46 309,673 -0.04(-0.17%)
Jul 27, 2018 24.66 24.75 24.34 24.50 384,609 -0.12(-0.50%)
Jul 26, 2018 24.75 24.83 24.50 24.62 425,750 +0.20(+0.84%)
Jul 25, 2018 24.91 25.15 24.13 24.42 616,454 -1.22(-4.78%)
Jul 24, 2018 25.44 26.22 24.99 25.64 750,433 -0.29(-1.10%)
Jul 23, 2018 25.68 26.09 25.40 25.93 497,984 +0.45(+1.76%)
Jul 20, 2018 25.11 25.68 24.99 25.48 594,063 +0.25(+0.97%)
Jul 19, 2018 24.87 25.28 24.79 25.24 371,587 +0.29(+1.15%)
Jul 18, 2018 24.62 24.99 24.50 24.95 270,363 +0.29(+1.16%)
Jul 17, 2018 24.58 24.83 24.58 24.66 330,345 +0.08(+0.33%)
Jul 16, 2018 24.30 24.58 24.30 24.58 323,697 +0.37(+1.52%)
Jul 13, 2018 24.62 24.62 24.17 24.21 352,615 -0.41(-1.66%)
Jul 12, 2018 25.28 25.28 24.58 24.62 433,424 -0.45(-1.79%)
Jul 11, 2018 24.66 25.15 24.66 25.07 455,548 +0.20(+0.82%)
Jul 10, 2018 25.36 25.36 24.70 24.87 270,336 -0.41(-1.62%)
Jul 09, 2018 24.99 25.32 24.99 25.28 321,309 +0.45(+1.81%)
Jul 06, 2018 24.75 24.93 24.62 24.83 327,646 +0.12(+0.50%)
Jul 05, 2018 24.70 24.81 24.36 24.70 377,970 +0.25(+1.00%)
Jul 03, 2018 24.46 24.46 24.46 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.