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

Simmons First Natl (NQ: SFNC )

16.66 -0.19 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2005 9.184 9.184 8.727 9.184 100,077 +0.36(+4.13%)
Aug 30, 2005 8.667 8.826 8.657 8.820 15,422 +0.01(+0.11%)
Aug 29, 2005 8.472 8.816 8.472 8.810 64,092 +0.29(+3.38%)
Aug 26, 2005 8.522 8.975 8.475 8.522 132,896 -0.50(-5.54%)
Aug 25, 2005 8.876 9.184 8.876 9.021 32,262 +0.03(+0.33%)
Aug 24, 2005 9.021 9.213 8.909 8.992 20,783 +0.02(+0.22%)
Aug 23, 2005 9.121 9.131 8.929 8.972 21,940 -0.22(-2.41%)
Aug 22, 2005 9.117 9.200 8.836 9.194 74,979 +0.14(+1.57%)
Aug 19, 2005 8.803 9.098 8.803 9.051 36,495 +0.20(+2.24%)
Aug 18, 2005 9.233 9.233 8.783 8.853 52,084 -0.43(-4.60%)
Aug 17, 2005 9.117 9.405 9.101 9.280 55,810 +0.11(+1.15%)
Aug 16, 2005 8.998 9.260 8.988 9.174 154,830 +0.09(+0.98%)
Aug 15, 2005 8.919 9.207 8.664 9.084 80,044 +0.43(+4.93%)
Aug 12, 2005 8.985 8.985 8.638 8.657 61,478 -0.38(-4.21%)
Aug 11, 2005 8.492 9.038 8.492 9.038 136,020 +0.43(+5.04%)
Aug 10, 2005 9.005 9.247 8.469 8.604 64,833 -0.35(-3.95%)
Aug 09, 2005 9.012 9.048 8.906 8.959 33,289 -0.01(-0.07%)
Aug 08, 2005 8.816 9.167 8.816 8.965 60,859 +0.05(+0.52%)
Aug 05, 2005 9.263 9.263 8.737 8.919 101,029 -0.27(-2.95%)
Aug 04, 2005 9.263 9.323 9.081 9.190 104,202 -0.08(-0.86%)
Aug 03, 2005 9.392 9.392 9.263 9.270 93,683 -0.05(-0.53%)
Aug 02, 2005 9.204 9.369 9.127 9.319 128,103 +0.20(+2.14%)
Aug 01, 2005 9.051 9.250 9.002 9.124 91,961 +0.11(+1.25%)
Jul 29, 2005 9.217 9.266 8.859 9.012 45,841 -0.24(-2.61%)
Jul 28, 2005 8.876 9.266 8.790 9.253 109,852 +0.38(+4.25%)
Jul 27, 2005 8.790 8.929 8.704 8.876 44,427 +0.18(+2.02%)
Jul 26, 2005 8.803 8.846 8.641 8.700 58,251 -0.21(-2.30%)
Jul 25, 2005 8.935 9.061 8.863 8.906 70,432 -0.13(-1.43%)
Jul 22, 2005 8.664 9.038 8.664 9.035 119,183 +0.37(+4.32%)
Jul 21, 2005 8.882 9.005 8.638 8.661 38,626 -0.22(-2.50%)
Jul 20, 2005 8.737 8.929 8.618 8.882 42,055 +0.04(+0.49%)
Jul 19, 2005 8.753 8.869 8.714 8.839 34,444 +0.17(+1.99%)
Jul 18, 2005 8.737 8.796 8.621 8.667 47,515 -0.07(-0.76%)
Jul 15, 2005 8.707 8.836 8.641 8.734 29,011 -0.11(-1.20%)
Jul 14, 2005 9.290 9.290 8.787 8.839 43,234 -0.45(-4.85%)
Jul 13, 2005 9.207 9.296 9.154 9.290 12,283 -0.12(-1.27%)
Jul 12, 2005 9.336 9.448 9.303 9.409 29,585 -0.02(-0.25%)
Jul 11, 2005 9.286 9.435 9.266 9.432 70,776 +0.10(+1.06%)
Jul 08, 2005 8.935 9.349 8.935 9.333 45,587 +0.40(+4.52%)
Jul 07, 2005 8.601 8.929 8.532 8.929 29,962 +0.09(+0.97%)
Jul 06, 2005 9.309 9.376 8.843 8.843 52,359 -0.42(-4.54%)
Jul 05, 2005 9.035 9.266 8.853 9.263 79,772 +0.35(+3.97%)
Jul 01, 2005 9.038 9.038 8.777 8.909 16,014 -0.06(-0.70%)
Jun 30, 2005 8.935 9.074 8.892 8.972 39,861 +0.04(+0.41%)
Jun 29, 2005 8.737 8.935 8.737 8.935 51,558 +0.05(+0.56%)
Jun 28, 2005 8.538 8.906 8.489 8.886 53,072 +0.35(+4.07%)
Jun 27, 2005 8.092 8.604 8.092 8.538 155,096 +0.29(+3.57%)
Jun 24, 2005 8.108 8.244 8.108 8.244 204,899 +0.14(+1.67%)
Jun 23, 2005 8.128 8.217 8.108 8.108 122,513 -0.08(-1.01%)
Jun 22, 2005 8.108 8.254 8.108 8.191 47,425 +0.04(+0.49%)
Jun 21, 2005 8.207 8.231 8.118 8.151 45,736 -0.07(-0.85%)
Jun 20, 2005 8.207 8.224 8.058 8.221 40,294 +0.11(+1.39%)
Jun 17, 2005 8.108 8.224 8.108 8.108 200,518 -0.09(-1.05%)
Jun 16, 2005 8.191 8.221 8.111 8.194 53,045 +0.00(+0.04%)
Jun 15, 2005 8.274 8.274 8.111 8.191 75,587 +0.00(+0.00%)
Jun 14, 2005 8.188 8.211 8.108 8.191 60,067 -0.02(-0.20%)
Jun 13, 2005 7.992 8.274 7.992 8.207 83,878 +0.04(+0.45%)
Jun 10, 2005 8.240 8.240 8.171 8.171 12,512 -0.01(-0.12%)
Jun 09, 2005 8.045 8.191 8.045 8.181 28,116 +0.01(+0.08%)
Jun 08, 2005 8.108 8.250 8.108 8.174 61,533 +0.02(+0.24%)
Jun 07, 2005 8.108 8.274 8.108 8.154 75,747 -0.12(-1.44%)
Jun 06, 2005 8.188 8.274 8.108 8.274 26,814 +0.05(+0.60%)
Jun 03, 2005 8.264 8.274 8.221 8.224 37,115 -0.04(-0.48%)
Jun 02, 2005 8.171 8.320 8.108 8.264 46,424 -0.10(-1.23%)
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.