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

Simmons First Natl (NQ: SFNC )

17.65 +0.13 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2005 9.643 9.643 9.207 9.304 98,448 -0.32(-3.35%)
Dec 29, 2005 9.482 9.670 9.465 9.627 62,526 +0.19(+1.99%)
Dec 28, 2005 9.452 9.489 9.405 9.439 11,610 +0.11(+1.15%)
Dec 27, 2005 9.452 9.492 9.318 9.331 52,695 -0.25(-2.63%)
Dec 23, 2005 9.486 9.623 9.486 9.583 26,996 +0.04(+0.46%)
Dec 22, 2005 9.536 9.583 9.321 9.539 41,808 +0.03(+0.35%)
Dec 21, 2005 9.486 9.559 9.381 9.506 23,305 +0.11(+1.18%)
Dec 20, 2005 9.136 9.502 9.106 9.395 93,902 +0.15(+1.67%)
Dec 19, 2005 9.325 9.442 9.109 9.240 46,827 -0.15(-1.61%)
Dec 16, 2005 9.522 9.600 9.321 9.391 241,343 -0.18(-1.86%)
Dec 15, 2005 9.613 9.701 9.358 9.570 50,456 -0.17(-1.76%)
Dec 14, 2005 9.835 9.842 9.647 9.741 21,593 +0.00(+0.00%)
Dec 13, 2005 9.630 9.744 9.630 9.741 45,235 +0.00(+0.03%)
Dec 12, 2005 9.630 9.737 9.553 9.737 13,263 +0.20(+2.15%)
Dec 09, 2005 9.442 9.576 9.422 9.533 9,506 +0.04(+0.42%)
Dec 08, 2005 9.311 9.516 9.308 9.492 28,681 +0.13(+1.44%)
Dec 07, 2005 9.596 9.610 9.284 9.358 81,148 -0.30(-3.06%)
Dec 06, 2005 9.573 9.731 9.519 9.653 45,017 +0.16(+1.66%)
Dec 05, 2005 9.600 9.603 9.405 9.496 48,125 -0.10(-1.05%)
Dec 02, 2005 9.475 9.633 9.475 9.596 10,041 -0.02(-0.24%)
Dec 01, 2005 9.415 9.680 9.254 9.620 44,073 +0.21(+2.21%)
Nov 30, 2005 9.213 9.412 9.153 9.412 117,258 +0.33(+3.66%)
Nov 29, 2005 9.257 9.395 8.901 9.079 101,140 -0.21(-2.31%)
Nov 28, 2005 9.687 9.751 9.247 9.294 75,081 -0.53(-5.37%)
Nov 25, 2005 9.748 9.821 9.748 9.821 595 -0.01(-0.10%)
Nov 23, 2005 9.731 9.875 9.731 9.832 13,769 +0.09(+0.97%)
Nov 22, 2005 9.717 9.788 9.660 9.737 44,187 -0.00(-0.03%)
Nov 21, 2005 9.690 9.791 9.576 9.741 45,955 +0.08(+0.83%)
Nov 18, 2005 9.714 9.714 9.593 9.660 18,455 +0.10(+1.09%)
Nov 17, 2005 9.304 9.556 9.304 9.556 14,486 +0.33(+3.61%)
Nov 16, 2005 9.482 9.482 9.056 9.224 31,343 -0.26(-2.73%)
Nov 15, 2005 9.556 9.680 9.415 9.482 36,723 -0.14(-1.50%)
Nov 14, 2005 9.835 9.838 9.580 9.627 21,131 -0.30(-3.04%)
Nov 11, 2005 9.835 9.932 9.832 9.929 16,612 +0.02(+0.17%)
Nov 10, 2005 9.556 10.06 9.509 9.912 173,506 +0.30(+3.15%)
Nov 09, 2005 9.657 9.737 9.583 9.610 38,774 -0.02(-0.17%)
Nov 08, 2005 9.522 9.627 9.469 9.627 19,818 -0.03(-0.31%)
Nov 07, 2005 9.627 9.657 9.519 9.657 19,860 +0.12(+1.30%)
Nov 04, 2005 9.714 9.714 9.365 9.533 34,838 -0.07(-0.70%)
Nov 03, 2005 9.737 9.741 9.570 9.600 46,229 -0.12(-1.24%)
Nov 02, 2005 9.348 9.721 9.344 9.721 56,801 +0.32(+3.43%)
Nov 01, 2005 9.358 9.398 9.237 9.398 29,503 -0.07(-0.78%)
Oct 31, 2005 9.402 9.489 9.355 9.472 102,801 +0.10(+1.08%)
Oct 28, 2005 9.113 9.375 9.069 9.371 46,342 +0.37(+4.10%)
Oct 27, 2005 9.035 9.180 8.975 9.002 47,387 -0.13(-1.40%)
Oct 26, 2005 9.183 9.348 9.096 9.130 17,618 -0.06(-0.62%)
Oct 25, 2005 9.405 9.405 9.089 9.187 33,192 -0.24(-2.50%)
Oct 24, 2005 9.398 9.432 9.309 9.422 106,379 +0.02(+0.25%)
Oct 21, 2005 9.082 9.402 9.082 9.398 48,369 +0.21(+2.30%)
Oct 20, 2005 9.274 9.381 9.116 9.187 23,504 -0.15(-1.58%)
Oct 19, 2005 8.901 9.338 8.760 9.334 39,426 +0.38(+4.20%)
Oct 18, 2005 9.244 9.244 8.904 8.958 33,409 -0.23(-2.52%)
Oct 17, 2005 9.385 9.385 8.988 9.190 50,730 -0.19(-2.04%)
Oct 14, 2005 9.261 9.385 9.224 9.381 31,120 +0.25(+2.72%)
Oct 13, 2005 9.072 9.197 8.948 9.133 24,710 +0.01(+0.15%)
Oct 12, 2005 8.958 9.203 8.908 9.119 71,603 +0.08(+0.85%)
Oct 11, 2005 9.109 9.170 8.938 9.042 62,690 +0.02(+0.22%)
Oct 10, 2005 9.240 9.244 8.998 9.022 29,054 -0.22(-2.36%)
Oct 07, 2005 9.237 9.321 9.082 9.240 20,363 +0.09(+1.03%)
Oct 06, 2005 8.992 9.240 8.948 9.146 90,336 +0.21(+2.41%)
Oct 05, 2005 9.334 9.334 8.931 8.931 51,853 -0.50(-5.31%)
Oct 04, 2005 9.562 9.727 9.432 9.432 50,942 -0.15(-1.61%)
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.