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

Simmons First Natl (NQ: SFNC )

18.39 -0.04 (-0.22%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 20, 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 (%)
Dec 31, 2003 9.757 9.924 9.241 9.241 41,471 -0.43(-4.47%)
Dec 30, 2003 9.519 9.780 9.435 9.673 29,525 -0.01(-0.14%)
Dec 29, 2003 9.184 9.686 9.180 9.686 30,265 +0.77(+8.65%)
Dec 26, 2003 9.143 9.197 8.915 8.915 13,127 -0.29(-3.20%)
Dec 24, 2003 9.060 9.210 9.046 9.210 2,840 +0.25(+2.77%)
Dec 23, 2003 9.029 9.050 8.765 8.962 12,930 -0.07(-0.78%)
Dec 22, 2003 9.210 9.210 8.688 9.033 10,099 -0.01(-0.15%)
Dec 19, 2003 9.163 9.163 8.547 9.046 40,481 +0.05(+0.53%)
Dec 18, 2003 8.885 8.999 8.885 8.999 24,143 +0.09(+1.01%)
Dec 17, 2003 8.840 9.006 8.647 8.909 17,740 +0.00(+0.04%)
Dec 16, 2003 8.610 9.368 8.610 8.905 34,281 +0.28(+3.30%)
Dec 15, 2003 9.398 9.401 8.620 8.620 29,194 -0.78(-8.27%)
Dec 12, 2003 9.150 9.398 8.916 9.398 30,017 +0.25(+2.75%)
Dec 11, 2003 8.567 9.217 8.540 9.147 28,940 +0.58(+6.77%)
Dec 10, 2003 8.748 8.872 8.547 8.567 14,437 -0.18(-2.07%)
Dec 09, 2003 8.827 8.882 8.731 8.748 25,808 -0.05(-0.57%)
Dec 08, 2003 8.703 9.026 8.631 8.798 16,896 +0.19(+2.18%)
Dec 05, 2003 8.610 9.033 8.610 8.610 11,806 +0.00(+0.00%)
Dec 04, 2003 8.862 8.895 8.379 8.610 53,937 +0.10(+1.14%)
Dec 03, 2003 9.053 9.385 8.496 8.513 50,142 -0.67(-7.27%)
Dec 02, 2003 9.385 9.401 9.053 9.180 30,817 -0.20(-2.14%)
Dec 01, 2003 9.348 9.525 9.160 9.381 56,831 +0.49(+5.50%)
Nov 28, 2003 9.212 9.361 8.892 8.892 14,064 -0.34(-3.70%)
Nov 26, 2003 8.956 9.385 8.956 9.234 37,267 +0.38(+4.31%)
Nov 25, 2003 8.936 9.686 8.825 8.852 120,978 -0.20(-2.19%)
Nov 24, 2003 8.972 9.053 8.527 9.050 56,941 +0.18(+2.08%)
Nov 21, 2003 9.009 9.009 8.788 8.865 19,211 -0.06(-0.71%)
Nov 20, 2003 8.880 9.029 8.718 8.929 31,599 -0.04(-0.41%)
Nov 19, 2003 8.383 9.019 8.379 8.966 28,520 +0.60(+7.13%)
Nov 18, 2003 8.869 8.919 8.369 8.369 32,819 -0.50(-5.67%)
Nov 17, 2003 8.858 9.046 8.342 8.872 38,464 -0.07(-0.82%)
Nov 14, 2003 8.999 9.050 8.825 8.946 19,643 +0.01(+0.11%)
Nov 13, 2003 8.647 9.013 8.580 8.936 51,538 +0.10(+1.18%)
Nov 12, 2003 8.389 8.838 8.389 8.832 106,218 +0.53(+6.42%)
Nov 11, 2003 8.518 8.518 8.171 8.299 23,194 -0.15(-1.82%)
Nov 10, 2003 8.651 8.763 8.453 8.453 44,356 -0.27(-3.15%)
Nov 07, 2003 8.714 8.731 8.654 8.728 36,366 +0.05(+0.54%)
Nov 06, 2003 8.674 8.698 8.409 8.681 30,686 +0.10(+1.17%)
Nov 05, 2003 8.618 8.711 8.440 8.580 36,900 -0.13(-1.54%)
Nov 04, 2003 8.624 8.714 8.510 8.714 21,010 +0.10(+1.17%)
Nov 03, 2003 8.708 8.731 8.460 8.614 37,593 +0.10(+1.14%)
Oct 31, 2003 8.714 8.714 8.513 8.517 28,045 -0.20(-2.27%)
Oct 30, 2003 8.714 8.714 8.624 8.714 19,993 +0.00(+0.00%)
Oct 29, 2003 8.714 8.714 8.620 8.714 38,004 +0.00(+0.00%)
Oct 28, 2003 8.513 8.714 8.473 8.714 59,409 +0.22(+2.57%)
Oct 27, 2003 8.161 8.698 8.161 8.496 23,271 +0.42(+5.18%)
Oct 24, 2003 8.339 8.339 8.044 8.078 24,465 -0.18(-2.19%)
Oct 23, 2003 8.175 8.332 7.943 8.259 86,822 +0.20(+2.54%)
Oct 22, 2003 8.557 8.594 8.054 8.054 45,350 -0.63(-7.29%)
Oct 21, 2003 8.493 8.714 8.493 8.687 50,658 +0.26(+3.06%)
Oct 20, 2003 8.158 8.441 8.057 8.429 11,039 +0.37(+4.62%)
Oct 17, 2003 8.674 8.674 8.054 8.057 26,852 -0.45(-5.24%)
Oct 16, 2003 8.319 8.714 8.282 8.503 35,504 +0.18(+2.22%)
Oct 15, 2003 8.543 8.714 8.057 8.319 90,700 -0.11(-1.31%)
Oct 14, 2003 8.537 8.537 8.178 8.429 18,796 +0.02(+0.20%)
Oct 13, 2003 8.290 8.684 8.208 8.413 24,167 +0.09(+1.09%)
Oct 10, 2003 8.396 8.500 7.910 8.322 20,929 +0.29(+3.67%)
Oct 09, 2003 8.486 8.631 7.880 8.027 37,599 -0.21(-2.57%)
Oct 08, 2003 8.714 8.714 8.222 8.239 21,168 -0.39(-4.54%)
Oct 07, 2003 8.822 8.822 8.403 8.631 28,344 -0.25(-2.83%)
Oct 06, 2003 8.714 8.882 8.470 8.882 25,816 +0.18(+2.12%)
Oct 03, 2003 8.647 8.698 8.480 8.698 19,393 +0.21(+2.53%)
Oct 02, 2003 8.577 8.647 8.161 8.483 33,824 -0.16(-1.90%)
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.