Skip to main content

Simmons First Natl (NQ: SFNC )

16.51 +0.10 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 20.22 20.37 20.06 20.17 433,541 -0.14(-0.69%)
Dec 29, 2022 20.00 20.40 19.90 20.31 410,025 +0.37(+1.88%)
Dec 28, 2022 20.08 20.23 19.92 19.94 500,713 -0.12(-0.61%)
Dec 27, 2022 19.83 20.19 19.79 20.06 452,773 -0.03(-0.14%)
Dec 23, 2022 19.89 20.17 19.85 20.09 483,236 +0.21(+1.08%)
Dec 22, 2022 19.54 19.88 19.47 19.87 810,901 +0.13(+0.66%)
Dec 21, 2022 19.33 19.77 19.20 19.74 686,179 +0.65(+3.43%)
Dec 20, 2022 18.76 19.26 18.75 19.09 581,503 +0.33(+1.74%)
Dec 19, 2022 18.68 18.99 18.48 18.76 703,346 +0.07(+0.40%)
Dec 16, 2022 18.19 18.73 18.08 18.68 2,197,981 +0.24(+1.32%)
Dec 15, 2022 18.75 18.85 18.36 18.44 874,404 -0.49(-2.57%)
Dec 14, 2022 19.19 19.35 18.85 18.93 772,298 -0.26(-1.36%)
Dec 13, 2022 19.72 20.08 19.10 19.19 1,011,043 -0.28(-1.43%)
Dec 12, 2022 19.60 19.65 19.33 19.47 666,147 -0.16(-0.80%)
Dec 09, 2022 19.37 19.78 19.27 19.62 941,589 +0.04(+0.19%)
Dec 08, 2022 19.87 19.87 19.37 19.59 456,300 -0.12(-0.61%)
Dec 07, 2022 19.58 19.80 19.39 19.71 405,663 +0.04(+0.19%)
Dec 06, 2022 19.75 19.87 19.47 19.67 452,841 -0.08(-0.42%)
Dec 05, 2022 20.95 20.95 19.63 19.75 798,562 -1.32(-6.28%)
Dec 02, 2022 21.19 21.36 20.91 21.08 423,673 -0.28(-1.30%)
Dec 01, 2022 21.53 21.61 21.19 21.36 416,940 -0.14(-0.65%)
Nov 30, 2022 21.31 21.52 20.74 21.50 616,306 +0.14(+0.65%)
Nov 29, 2022 21.37 21.52 21.24 21.36 379,800 +0.03(+0.13%)
Nov 28, 2022 21.67 21.77 21.24 21.33 509,595 -0.45(-2.08%)
Nov 25, 2022 21.68 21.81 21.60 21.78 193,332 +0.19(+0.86%)
Nov 23, 2022 21.65 21.83 21.55 21.60 336,011 -0.26(-1.19%)
Nov 22, 2022 22.00 22.12 21.07 21.86 525,418 +0.01(+0.04%)
Nov 21, 2022 21.76 22.02 21.65 21.85 438,928 +0.06(+0.30%)
Nov 18, 2022 22.15 22.24 21.68 21.78 463,831 +0.09(+0.43%)
Nov 17, 2022 21.88 22.10 21.51 21.69 336,778 -0.39(-1.76%)
Nov 16, 2022 22.37 22.49 22.01 22.08 314,675 -0.34(-1.53%)
Nov 15, 2022 22.64 22.79 22.05 22.42 408,871 +0.05(+0.21%)
Nov 14, 2022 22.43 22.91 22.37 22.38 465,750 -0.14(-0.62%)
Nov 11, 2022 22.70 23.01 22.46 22.51 392,262 -0.13(-0.57%)
Nov 10, 2022 22.22 22.74 22.22 22.64 568,182 +0.88(+4.04%)
Nov 09, 2022 21.80 22.09 21.68 21.76 373,259 -0.11(-0.51%)
Nov 08, 2022 22.01 22.18 21.71 21.88 362,664 -0.15(-0.67%)
Nov 07, 2022 22.16 22.48 21.90 22.02 417,729 -0.13(-0.59%)
Nov 04, 2022 21.43 22.16 21.43 22.15 504,627 +0.85(+4.00%)
Nov 03, 2022 21.42 21.43 20.95 21.30 453,366 -0.40(-1.84%)
Nov 02, 2022 21.75 22.36 21.63 21.70 622,561 -0.20(-0.93%)
Nov 01, 2022 22.17 22.30 21.90 21.90 576,017 -0.20(-0.92%)
Oct 31, 2022 21.97 22.22 21.76 22.11 593,957 +0.13(+0.59%)
Oct 28, 2022 21.61 22.00 21.53 21.98 649,739 +0.44(+2.06%)
Oct 27, 2022 21.27 21.95 21.27 21.53 592,277 +0.43(+2.02%)
Oct 26, 2022 21.66 21.66 20.96 21.11 655,425 -0.50(-2.31%)
Oct 25, 2022 22.38 22.38 21.40 21.61 966,996 -0.81(-3.59%)
Oct 24, 2022 22.26 22.50 22.22 22.41 494,095 +0.22(+1.00%)
Oct 21, 2022 21.78 22.32 21.65 22.19 615,912 +0.57(+2.61%)
Oct 20, 2022 22.44 22.54 21.43 21.63 503,420 -0.78(-3.47%)
Oct 19, 2022 22.34 22.62 21.96 22.40 541,130 -0.15(-0.66%)
Oct 18, 2022 22.75 22.96 22.38 22.55 595,150 +0.08(+0.37%)
Oct 17, 2022 22.39 22.76 22.19 22.47 689,068 +0.35(+1.59%)
Oct 14, 2022 22.38 22.76 22.04 22.12 671,460 +0.00(+0.00%)
Oct 13, 2022 20.92 22.18 20.64 22.12 657,481 +0.95(+4.51%)
Oct 12, 2022 21.11 21.49 20.73 21.16 640,640 +0.09(+0.44%)
Oct 11, 2022 20.57 21.20 20.53 21.07 934,477 +0.46(+2.25%)
Oct 10, 2022 20.85 20.98 20.59 20.61 416,956 -0.08(-0.40%)
Oct 07, 2022 21.08 21.08 20.67 20.69 533,124 -0.48(-2.27%)
Oct 06, 2022 21.24 21.37 20.97 21.17 410,276 -0.25(-1.17%)
Oct 05, 2022 21.23 21.45 21.06 21.42 547,363 -0.11(-0.52%)
Oct 04, 2022 20.80 21.56 20.78 21.53 685,624 +1.02(+4.97%)
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.