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

Simmons First Natl (NQ: SFNC )

17.72 -0.28 (-1.56%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 23, 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 (%)
Sep 30, 2005 9.522 9.603 9.476 9.580 43,445 +0.12(+1.31%)
Sep 29, 2005 9.271 9.455 9.039 9.455 73,401 +0.43(+4.72%)
Sep 28, 2005 9.442 9.442 8.951 9.029 64,422 -0.42(-4.41%)
Sep 27, 2005 9.439 9.526 9.284 9.445 84,628 -0.09(-0.95%)
Sep 26, 2005 9.556 9.657 9.415 9.536 50,712 -0.02(-0.21%)
Sep 23, 2005 9.556 9.566 9.442 9.556 30,149 +0.07(+0.71%)
Sep 22, 2005 9.489 9.522 9.150 9.489 114,501 +0.21(+2.28%)
Sep 21, 2005 9.338 9.358 8.972 9.277 222,504 -0.13(-1.36%)
Sep 20, 2005 9.334 9.529 9.240 9.405 146,988 +0.09(+1.01%)
Sep 19, 2005 9.304 9.432 9.113 9.311 202,173 -0.06(-0.61%)
Sep 16, 2005 9.056 9.385 8.992 9.368 323,715 +0.40(+4.46%)
Sep 15, 2005 9.106 9.106 8.871 8.968 20,971 -0.06(-0.67%)
Sep 14, 2005 9.267 9.331 8.965 9.029 34,237 -0.15(-1.65%)
Sep 13, 2005 9.375 9.385 9.180 9.180 71,699 -0.32(-3.39%)
Sep 12, 2005 9.388 9.570 9.301 9.502 39,932 +0.18(+1.98%)
Sep 09, 2005 9.287 9.348 9.244 9.318 39,545 +0.10(+1.09%)
Sep 08, 2005 9.378 9.378 9.183 9.217 23,671 -0.27(-2.83%)
Sep 07, 2005 9.486 9.522 9.304 9.486 28,220 +0.02(+0.25%)
Sep 06, 2005 9.321 9.472 9.203 9.462 26,356 +0.19(+2.03%)
Sep 02, 2005 9.385 9.522 9.210 9.274 55,774 -0.07(-0.79%)
Sep 01, 2005 9.297 9.455 9.250 9.348 46,336 +0.03(+0.29%)
Aug 31, 2005 9.321 9.321 8.857 9.321 98,603 +0.37(+4.13%)
Aug 30, 2005 8.797 8.958 8.787 8.951 15,195 +0.01(+0.11%)
Aug 29, 2005 8.599 8.948 8.599 8.941 63,148 +0.29(+3.38%)
Aug 26, 2005 8.649 9.109 8.602 8.649 130,938 -0.51(-5.54%)
Aug 25, 2005 9.009 9.321 9.009 9.156 31,787 +0.03(+0.33%)
Aug 24, 2005 9.156 9.351 9.042 9.126 20,476 +0.02(+0.22%)
Aug 23, 2005 9.257 9.267 9.062 9.106 21,617 -0.23(-2.41%)
Aug 22, 2005 9.254 9.338 8.968 9.331 73,875 +0.14(+1.57%)
Aug 19, 2005 8.935 9.234 8.935 9.187 35,958 +0.20(+2.24%)
Aug 18, 2005 9.371 9.371 8.915 8.985 51,317 -0.43(-4.60%)
Aug 17, 2005 9.254 9.546 9.237 9.418 54,988 +0.11(+1.15%)
Aug 16, 2005 9.133 9.398 9.123 9.311 152,549 +0.09(+0.98%)
Aug 15, 2005 9.052 9.344 8.794 9.220 78,865 +0.43(+4.93%)
Aug 12, 2005 9.119 9.119 8.767 8.787 60,573 -0.39(-4.21%)
Aug 11, 2005 8.619 9.173 8.619 9.173 134,016 +0.44(+5.04%)
Aug 10, 2005 9.140 9.385 8.595 8.733 63,878 -0.36(-3.95%)
Aug 09, 2005 9.146 9.183 9.039 9.093 32,799 -0.01(-0.07%)
Aug 08, 2005 8.948 9.304 8.948 9.099 59,963 +0.05(+0.52%)
Aug 05, 2005 9.402 9.402 8.867 9.052 99,541 -0.28(-2.95%)
Aug 04, 2005 9.402 9.462 9.217 9.328 102,667 -0.08(-0.86%)
Aug 03, 2005 9.533 9.533 9.402 9.408 92,303 -0.05(-0.53%)
Aug 02, 2005 9.341 9.509 9.264 9.459 126,216 +0.20(+2.14%)
Aug 01, 2005 9.187 9.388 9.136 9.261 90,606 +0.11(+1.25%)
Jul 29, 2005 9.355 9.405 8.992 9.146 45,166 -0.25(-2.61%)
Jul 28, 2005 9.009 9.405 8.921 9.391 108,234 +0.38(+4.25%)
Jul 27, 2005 8.921 9.062 8.834 9.009 43,773 +0.18(+2.02%)
Jul 26, 2005 8.935 8.978 8.770 8.831 57,393 -0.21(-2.30%)
Jul 25, 2005 9.069 9.197 8.995 9.039 69,394 -0.13(-1.43%)
Jul 22, 2005 8.794 9.173 8.794 9.170 117,428 +0.38(+4.32%)
Jul 21, 2005 9.015 9.140 8.767 8.790 38,057 -0.23(-2.50%)
Jul 20, 2005 8.867 9.062 8.747 9.015 41,436 +0.04(+0.49%)
Jul 19, 2005 8.884 9.002 8.844 8.972 33,936 +0.17(+1.99%)
Jul 18, 2005 8.867 8.928 8.750 8.797 46,815 -0.07(-0.76%)
Jul 15, 2005 8.837 8.968 8.770 8.864 28,583 -0.11(-1.20%)
Jul 14, 2005 9.428 9.428 8.918 8.972 42,597 -0.46(-4.85%)
Jul 13, 2005 9.344 9.435 9.291 9.428 12,102 -0.12(-1.27%)
Jul 12, 2005 9.475 9.590 9.442 9.549 29,149 -0.02(-0.25%)
Jul 11, 2005 9.425 9.576 9.405 9.573 69,734 +0.10(+1.06%)
Jul 08, 2005 9.069 9.489 9.069 9.472 44,916 +0.41(+4.52%)
Jul 07, 2005 8.730 9.062 8.659 9.062 29,521 +0.09(+0.97%)
Jul 06, 2005 9.449 9.516 8.975 8.975 51,588 -0.43(-4.54%)
Jul 05, 2005 9.170 9.405 8.985 9.402 78,597 +0.36(+3.97%)
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.