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

Simmons First Natl (NQ: SFNC )

16.26 -0.40 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2005 8.257 8.274 8.121 8.121 40,369 -0.14(-1.68%)
May 27, 2005 8.267 8.274 8.227 8.260 25,306 +0.00(+0.04%)
May 26, 2005 8.108 8.257 8.108 8.257 17,716 +0.18(+2.21%)
May 25, 2005 8.022 8.164 7.830 8.078 46,068 -0.06(-0.77%)
May 24, 2005 8.135 8.141 8.095 8.141 81,585 -0.01(-0.16%)
May 23, 2005 8.125 8.191 8.025 8.154 23,000 +0.05(+0.57%)
May 20, 2005 8.191 8.191 7.969 8.108 21,429 +0.04(+0.45%)
May 19, 2005 7.800 8.101 7.800 8.072 130,536 +0.09(+1.16%)
May 18, 2005 7.711 8.022 7.595 7.979 78,563 +0.34(+4.42%)
May 17, 2005 7.367 7.711 7.367 7.641 28,503 +0.13(+1.67%)
May 16, 2005 7.234 7.529 7.234 7.516 40,732 +0.43(+6.12%)
May 13, 2005 7.287 7.489 7.082 7.082 45,337 -0.23(-3.21%)
May 12, 2005 7.734 7.780 7.268 7.317 48,301 -0.39(-5.07%)
May 11, 2005 7.827 7.853 7.612 7.708 61,729 +0.03(+0.43%)
May 10, 2005 7.747 7.903 7.665 7.675 76,010 -0.27(-3.38%)
May 09, 2005 7.943 8.012 7.860 7.943 52,927 +0.06(+0.71%)
May 06, 2005 7.943 8.022 7.780 7.886 39,188 +0.13(+1.71%)
May 05, 2005 8.088 8.088 7.691 7.754 59,596 -0.30(-3.74%)
May 04, 2005 7.880 8.058 7.827 8.055 49,637 +0.27(+3.49%)
May 03, 2005 7.761 7.943 7.761 7.784 37,420 +0.02(+0.30%)
May 02, 2005 7.929 7.956 7.579 7.761 83,676 -0.09(-1.14%)
Apr 29, 2005 7.840 7.876 7.618 7.850 59,826 +0.15(+1.89%)
Apr 28, 2005 7.602 7.903 7.592 7.704 99,162 +0.01(+0.09%)
Apr 27, 2005 7.499 7.843 7.463 7.698 24,844 +0.10(+1.35%)
Apr 26, 2005 7.675 7.873 7.595 7.595 48,383 -0.11(-1.38%)
Apr 25, 2005 7.774 7.870 7.612 7.701 33,676 +0.05(+0.65%)
Apr 22, 2005 8.075 8.131 7.632 7.651 76,711 -0.43(-5.36%)
Apr 21, 2005 7.589 8.085 7.479 8.085 58,792 +0.66(+8.87%)
Apr 20, 2005 7.926 7.926 7.420 7.426 93,312 -0.49(-6.19%)
Apr 19, 2005 7.522 7.943 7.522 7.916 90,858 +0.53(+7.22%)
Apr 18, 2005 7.248 7.542 7.248 7.383 40,423 +0.14(+1.87%)
Apr 15, 2005 7.684 7.684 7.188 7.248 59,974 -0.32(-4.28%)
Apr 14, 2005 7.651 7.748 7.565 7.572 80,358 -0.04(-0.56%)
Apr 13, 2005 7.837 7.956 7.612 7.615 36,897 -0.29(-3.68%)
Apr 12, 2005 7.731 7.933 7.582 7.906 118,872 +0.17(+2.18%)
Apr 11, 2005 7.986 7.986 7.737 7.737 31,555 -0.17(-2.13%)
Apr 08, 2005 8.118 8.204 7.873 7.906 81,533 -0.35(-4.25%)
Apr 07, 2005 8.221 8.376 8.118 8.257 60,348 +0.04(+0.44%)
Apr 06, 2005 8.128 8.340 8.062 8.221 64,555 +0.19(+2.39%)
Apr 05, 2005 8.019 8.082 7.893 8.029 47,697 -0.07(-0.86%)
Apr 04, 2005 7.976 8.227 7.876 8.098 68,827 +0.14(+1.75%)
Apr 01, 2005 8.270 8.274 7.853 7.959 61,237 -0.25(-3.10%)
Mar 31, 2005 8.373 8.389 8.049 8.214 111,191 -0.14(-1.63%)
Mar 30, 2005 7.896 8.350 7.896 8.350 59,463 +0.40(+5.06%)
Mar 29, 2005 7.893 8.224 7.807 7.948 209,882 -0.11(-1.34%)
Mar 28, 2005 7.896 8.075 7.734 8.055 50,174 +0.39(+5.14%)
Mar 24, 2005 7.519 7.813 7.519 7.661 30,035 +0.13(+1.76%)
Mar 23, 2005 7.814 7.910 7.529 7.529 72,783 -0.31(-3.93%)
Mar 22, 2005 7.843 8.075 7.820 7.837 46,533 +0.01(+0.08%)
Mar 21, 2005 7.777 7.860 7.777 7.830 25,780 +0.01(+0.17%)
Mar 18, 2005 8.092 8.092 7.731 7.817 185,845 -0.13(-1.58%)
Mar 17, 2005 8.055 8.055 7.827 7.943 27,893 +0.00(+0.04%)
Mar 16, 2005 7.886 8.101 7.886 7.939 48,059 -0.11(-1.40%)
Mar 15, 2005 8.141 8.158 7.992 8.052 30,391 +0.03(+0.37%)
Mar 14, 2005 7.986 8.075 7.929 8.022 76,427 +0.07(+0.87%)
Mar 11, 2005 8.029 8.105 7.933 7.953 73,562 -0.06(-0.78%)
Mar 10, 2005 8.015 8.068 7.979 8.015 81,056 -0.07(-0.86%)
Mar 09, 2005 8.188 8.307 8.022 8.085 111,608 -0.17(-2.04%)
Mar 08, 2005 8.336 8.416 8.240 8.254 57,375 -0.24(-2.84%)
Mar 07, 2005 8.631 8.641 8.459 8.495 18,311 -0.07(-0.77%)
Mar 04, 2005 8.697 8.717 8.240 8.561 42,001 -0.01(-0.08%)
Mar 03, 2005 8.657 8.691 8.542 8.568 22,587 -0.00(-0.04%)
Mar 02, 2005 8.442 8.614 8.442 8.571 22,994 +0.01(+0.12%)
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.