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

Simmons First Natl (NQ: SFNC )

17.08 +0.24 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 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 (%)
Nov 30, 2004 9.452 9.664 9.336 9.598 89,248 +0.08(+0.84%)
Nov 29, 2004 9.121 9.519 9.121 9.519 21,407 +0.29(+3.09%)
Nov 26, 2004 9.227 9.243 9.227 9.233 5,125 -0.00(-0.04%)
Nov 24, 2004 9.200 9.283 9.154 9.237 22,915 +0.02(+0.18%)
Nov 23, 2004 9.286 9.286 9.107 9.220 33,769 -0.07(-0.71%)
Nov 22, 2004 9.014 9.286 8.958 9.286 38,895 +0.44(+4.99%)
Nov 19, 2004 8.981 9.124 8.845 8.845 29,850 -0.25(-2.74%)
Nov 18, 2004 9.170 9.220 9.091 9.094 8,442 -0.11(-1.22%)
Nov 17, 2004 9.097 9.220 9.091 9.207 24,121 +0.12(+1.31%)
Nov 16, 2004 9.220 9.306 9.087 9.087 15,377 -0.13(-1.44%)
Nov 15, 2004 9.220 9.512 9.187 9.220 39,498 -0.07(-0.79%)
Nov 12, 2004 9.276 9.293 9.154 9.293 22,312 -0.08(-0.81%)
Nov 11, 2004 9.286 9.515 9.210 9.369 39,498 +0.08(+0.89%)
Nov 10, 2004 9.137 9.386 9.137 9.286 25,930 -0.01(-0.14%)
Nov 09, 2004 9.306 9.336 9.004 9.300 13,869 +0.11(+1.19%)
Nov 08, 2004 9.067 9.270 9.067 9.190 15,075 -0.12(-1.29%)
Nov 05, 2004 9.223 9.399 9.223 9.310 47,941 +0.01(+0.08%)
Nov 04, 2004 9.150 9.306 9.150 9.303 31,960 +0.12(+1.34%)
Nov 03, 2004 8.958 9.187 8.948 9.180 29,247 +0.31(+3.44%)
Nov 02, 2004 8.935 8.935 8.633 8.875 13,869 -0.02(-0.19%)
Nov 01, 2004 8.882 8.925 8.739 8.892 29,247 -0.05(-0.52%)
Oct 29, 2004 9.270 9.276 8.938 8.938 36,785 -0.32(-3.44%)
Oct 28, 2004 9.238 9.286 9.167 9.257 33,769 -0.03(-0.32%)
Oct 27, 2004 8.945 9.288 8.945 9.286 50,353 +0.22(+2.41%)
Oct 26, 2004 8.815 9.067 8.610 9.067 29,548 +0.28(+3.13%)
Oct 25, 2004 8.630 8.802 8.494 8.792 101,309 +0.03(+0.30%)
Oct 22, 2004 9.077 9.077 8.762 8.766 23,518 -0.30(-3.29%)
Oct 21, 2004 8.925 9.071 8.719 9.064 20,201 +0.22(+2.47%)
Oct 20, 2004 8.580 8.845 8.424 8.845 21,709 +0.16(+1.79%)
Oct 19, 2004 8.960 9.077 8.666 8.689 13,266 -0.31(-3.43%)
Oct 18, 2004 8.961 8.998 8.799 8.998 15,377 +0.11(+1.19%)
Oct 15, 2004 8.812 8.951 8.683 8.892 26,835 +0.16(+1.82%)
Oct 14, 2004 8.794 8.892 8.557 8.733 30,453 +0.01(+0.11%)
Oct 13, 2004 9.064 9.081 8.723 8.723 33,769 -0.31(-3.42%)
Oct 12, 2004 8.971 9.051 8.882 9.031 26,231 +0.08(+0.89%)
Oct 11, 2004 8.875 8.955 8.799 8.951 9,045 +0.17(+1.89%)
Oct 08, 2004 8.870 8.918 8.786 8.786 24,121 -0.17(-1.89%)
Oct 07, 2004 9.004 9.004 8.872 8.955 23,216 -0.12(-1.35%)
Oct 06, 2004 8.971 9.077 8.859 9.077 32,262 +0.12(+1.33%)
Oct 05, 2004 8.968 8.971 8.922 8.958 11,156 +0.05(+0.52%)
Oct 04, 2004 8.756 9.054 8.756 8.912 59,398 +0.06(+0.66%)
Oct 01, 2004 8.587 8.948 8.557 8.854 51,257 +0.37(+4.36%)
Sep 30, 2004 8.593 8.656 8.484 8.484 44,021 -0.11(-1.24%)
Sep 29, 2004 8.368 8.590 8.354 8.590 14,171 +0.22(+2.57%)
Sep 28, 2004 8.106 8.374 8.096 8.374 15,980 +0.28(+3.48%)
Sep 27, 2004 8.262 8.262 8.092 8.092 21,709 -0.20(-2.44%)
Sep 24, 2004 8.328 8.374 8.278 8.295 9,950 +0.04(+0.44%)
Sep 23, 2004 8.331 8.331 8.232 8.258 5,125 -0.07(-0.80%)
Sep 22, 2004 8.524 8.524 8.228 8.325 36,785 -0.31(-3.61%)
Sep 21, 2004 8.517 8.636 8.457 8.636 32,865 +0.21(+2.44%)
Sep 20, 2004 8.734 8.734 8.427 8.431 25,628 -0.23(-2.64%)
Sep 17, 2004 8.786 9.011 8.660 8.660 146,838 -0.13(-1.43%)
Sep 16, 2004 8.802 8.802 8.630 8.786 16,281 +0.04(+0.46%)
Sep 15, 2004 8.669 8.805 8.583 8.746 46,433 +0.06(+0.65%)
Sep 14, 2004 8.713 8.802 8.494 8.689 42,815 -0.11(-1.24%)
Sep 13, 2004 8.928 8.945 8.703 8.799 61,509 -0.04(-0.45%)
Sep 10, 2004 8.802 8.922 8.802 8.839 22,613 -0.03(-0.34%)
Sep 09, 2004 8.454 8.872 8.454 8.868 37,991 +0.42(+4.95%)
Sep 08, 2004 8.590 8.623 8.451 8.451 25,628 -0.17(-2.00%)
Sep 07, 2004 8.600 8.623 8.507 8.623 15,678 +0.04(+0.50%)
Sep 03, 2004 8.606 8.623 8.527 8.580 16,281 -0.02(-0.19%)
Sep 02, 2004 8.444 8.597 8.444 8.597 17,487 +0.31(+3.68%)
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.