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 (%)
Feb 28, 2006 9.666 9.680 9.539 9.542 70,078 -0.12(-1.28%)
Feb 27, 2006 9.556 9.720 9.502 9.666 93,007 +0.08(+0.84%)
Feb 24, 2006 9.304 9.586 9.304 9.586 129,738 +0.22(+2.40%)
Feb 23, 2006 9.398 9.522 9.324 9.361 78,653 -0.11(-1.20%)
Feb 22, 2006 9.485 9.572 9.455 9.475 46,096 +0.03(+0.28%)
Feb 21, 2006 9.569 9.653 9.401 9.448 69,075 -0.18(-1.85%)
Feb 17, 2006 9.720 9.720 9.623 9.626 62,607 -0.09(-0.97%)
Feb 16, 2006 9.636 9.720 9.582 9.720 28,642 +0.09(+0.90%)
Feb 15, 2006 9.629 9.636 9.502 9.633 47,734 +0.11(+1.16%)
Feb 14, 2006 9.442 9.619 9.435 9.522 68,544 +0.02(+0.21%)
Feb 13, 2006 9.542 9.549 9.479 9.502 30,742 -0.05(-0.53%)
Feb 10, 2006 9.435 9.552 9.391 9.552 39,037 +0.01(+0.11%)
Feb 09, 2006 9.603 9.696 9.512 9.542 43,211 +0.01(+0.07%)
Feb 08, 2006 9.532 9.552 9.435 9.536 75,448 +0.10(+1.07%)
Feb 07, 2006 9.381 9.468 9.314 9.435 27,344 -0.04(-0.39%)
Feb 06, 2006 9.552 9.592 9.351 9.472 37,724 -0.16(-1.70%)
Feb 03, 2006 9.445 9.636 9.351 9.636 41,937 +0.26(+2.79%)
Feb 02, 2006 9.556 9.586 9.217 9.375 60,393 -0.18(-1.93%)
Feb 01, 2006 9.351 9.559 9.351 9.559 56,049 +0.10(+1.06%)
Jan 31, 2006 9.455 9.656 9.311 9.458 119,203 -0.09(-0.98%)
Jan 30, 2006 9.720 9.720 9.552 9.552 23,838 -0.17(-1.72%)
Jan 27, 2006 9.626 9.720 9.408 9.720 39,410 +0.09(+0.97%)
Jan 26, 2006 9.519 9.626 9.401 9.626 56,855 +0.14(+1.48%)
Jan 25, 2006 9.586 9.626 9.385 9.485 62,398 -0.10(-1.05%)
Jan 24, 2006 9.452 9.586 9.381 9.586 188,261 +0.22(+2.33%)
Jan 23, 2006 9.432 9.432 9.237 9.368 105,281 +0.06(+0.65%)
Jan 20, 2006 9.522 9.522 9.264 9.308 93,296 -0.08(-0.82%)
Jan 19, 2006 9.385 9.757 9.358 9.385 103,455 +0.08(+0.83%)
Jan 18, 2006 9.281 9.385 9.281 9.308 21,368 -0.05(-0.57%)
Jan 17, 2006 9.318 9.385 9.271 9.361 29,325 -0.02(-0.25%)
Jan 13, 2006 9.385 9.562 9.368 9.385 161,376 +0.04(+0.39%)
Jan 12, 2006 9.348 9.398 9.341 9.348 65,042 -0.04(-0.39%)
Jan 11, 2006 9.418 9.418 9.304 9.385 288,100 +0.00(+0.00%)
Jan 10, 2006 9.334 9.412 9.334 9.385 150,313 +0.00(+0.04%)
Jan 09, 2006 9.301 9.435 9.301 9.381 179,922 +0.04(+0.43%)
Jan 06, 2006 9.385 9.448 9.301 9.341 273,111 -0.26(-2.76%)
Jan 05, 2006 9.666 9.666 9.519 9.606 59,698 +0.04(+0.39%)
Jan 04, 2006 9.576 9.663 9.408 9.569 87,395 -0.08(-0.83%)
Jan 03, 2006 9.355 9.656 9.247 9.649 65,113 +0.37(+3.93%)
Dec 30, 2005 9.623 9.623 9.187 9.284 98,661 -0.32(-3.35%)
Dec 29, 2005 9.462 9.649 9.445 9.606 62,661 +0.19(+1.99%)
Dec 28, 2005 9.432 9.468 9.385 9.418 11,635 +0.11(+1.15%)
Dec 27, 2005 9.432 9.472 9.298 9.311 52,809 -0.25(-2.63%)
Dec 23, 2005 9.465 9.603 9.465 9.562 27,055 +0.04(+0.46%)
Dec 22, 2005 9.515 9.562 9.301 9.519 41,898 +0.03(+0.35%)
Dec 21, 2005 9.465 9.539 9.361 9.485 23,355 +0.11(+1.18%)
Dec 20, 2005 9.117 9.482 9.086 9.375 94,105 +0.15(+1.67%)
Dec 19, 2005 9.305 9.422 9.090 9.220 46,928 -0.15(-1.61%)
Dec 16, 2005 9.502 9.579 9.301 9.371 241,864 -0.18(-1.86%)
Dec 15, 2005 9.592 9.680 9.338 9.549 50,565 -0.17(-1.76%)
Dec 14, 2005 9.814 9.820 9.626 9.720 21,639 +0.00(+0.00%)
Dec 13, 2005 9.609 9.723 9.609 9.720 45,332 +0.00(+0.03%)
Dec 12, 2005 9.609 9.716 9.532 9.716 13,291 +0.20(+2.15%)
Dec 09, 2005 9.422 9.556 9.401 9.512 9,526 +0.04(+0.42%)
Dec 08, 2005 9.291 9.495 9.287 9.472 28,743 +0.13(+1.44%)
Dec 07, 2005 9.576 9.589 9.264 9.338 81,323 -0.29(-3.06%)
Dec 06, 2005 9.552 9.710 9.499 9.633 45,114 +0.16(+1.66%)
Dec 05, 2005 9.579 9.582 9.385 9.475 48,229 -0.10(-1.05%)
Dec 02, 2005 9.455 9.613 9.455 9.576 10,063 -0.02(-0.24%)
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.