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

Simmons First Natl (NQ: SFNC )

16.41 +0.15 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2004 8.175 8.252 8.116 8.228 24,121 +0.05(+0.65%)
Aug 30, 2004 8.235 8.252 8.175 8.175 23,518 -0.07(-0.88%)
Aug 27, 2004 8.202 8.281 8.202 8.248 6,633 +0.04(+0.44%)
Aug 26, 2004 8.291 8.291 8.199 8.212 17,789 -0.08(-0.96%)
Aug 25, 2004 8.109 8.291 7.946 8.291 31,056 +0.17(+2.08%)
Aug 24, 2004 8.202 8.265 8.059 8.122 18,694 +0.06(+0.74%)
Aug 23, 2004 8.155 8.155 7.960 8.063 16,884 -0.09(-1.10%)
Aug 20, 2004 7.946 8.152 7.943 8.152 36,785 +0.26(+3.28%)
Aug 19, 2004 7.983 7.983 7.887 7.893 22,010 -0.01(-0.17%)
Aug 18, 2004 7.641 7.956 7.638 7.907 38,365 +0.24(+3.11%)
Aug 17, 2004 7.880 7.956 7.638 7.668 38,292 -0.04(-0.52%)
Aug 16, 2004 7.635 7.794 7.635 7.708 9,045 +0.15(+1.93%)
Aug 13, 2004 7.615 7.651 7.562 7.562 10,553 -0.02(-0.22%)
Aug 12, 2004 7.645 7.645 7.512 7.578 19,297 -0.14(-1.85%)
Aug 11, 2004 7.834 7.834 7.655 7.721 21,407 -0.18(-2.23%)
Aug 10, 2004 7.631 7.897 7.612 7.897 20,201 +0.30(+3.97%)
Aug 09, 2004 7.615 7.675 7.595 7.595 28,644 -0.03(-0.43%)
Aug 06, 2004 7.724 7.917 7.628 7.628 55,177 -0.15(-1.88%)
Aug 05, 2004 7.963 8.212 7.774 7.774 58,795 -0.19(-2.41%)
Aug 04, 2004 7.877 8.059 7.691 7.966 49,750 +0.04(+0.50%)
Aug 03, 2004 8.162 8.162 7.880 7.927 16,942 -0.15(-1.85%)
Aug 02, 2004 8.162 8.202 7.963 8.076 31,659 -0.10(-1.18%)
Jul 30, 2004 8.268 8.291 8.126 8.172 29,548 +0.01(+0.16%)
Jul 29, 2004 8.149 8.285 8.056 8.159 22,010 +0.01(+0.16%)
Jul 28, 2004 8.159 8.268 7.960 8.145 33,468 -0.15(-1.76%)
Jul 27, 2004 7.837 8.291 7.837 8.291 32,865 +0.45(+5.80%)
Jul 26, 2004 8.039 8.039 7.774 7.837 17,487 -0.05(-0.63%)
Jul 23, 2004 8.033 8.033 7.887 7.887 34,975 -0.16(-2.02%)
Jul 22, 2004 8.210 8.288 8.006 8.049 35,880 -0.12(-1.50%)
Jul 21, 2004 8.295 8.510 8.172 8.172 67,238 -0.17(-2.07%)
Jul 20, 2004 8.238 8.344 8.212 8.344 31,056 +0.13(+1.62%)
Jul 19, 2004 8.053 8.275 7.890 8.212 36,483 +0.13(+1.64%)
Jul 16, 2004 8.424 8.464 8.079 8.079 53,670 -0.38(-4.51%)
Jul 15, 2004 8.344 8.477 8.308 8.461 61,509 +0.03(+0.31%)
Jul 14, 2004 8.338 8.570 8.325 8.434 51,257 -0.02(-0.27%)
Jul 13, 2004 8.434 8.563 8.434 8.457 32,865 +0.20(+2.37%)
Jul 12, 2004 8.119 8.407 8.089 8.262 20,503 +0.12(+1.47%)
Jul 09, 2004 8.192 8.354 8.082 8.142 12,965 +0.00(+0.00%)
Jul 08, 2004 8.394 8.557 8.142 8.142 51,257 -0.30(-3.50%)
Jul 07, 2004 8.543 8.623 8.268 8.437 25,025 +0.06(+0.75%)
Jul 06, 2004 8.563 8.563 8.291 8.374 31,056 -0.25(-2.88%)
Jul 02, 2004 8.384 8.623 8.358 8.623 18,694 +0.21(+2.44%)
Jul 01, 2004 8.733 8.779 8.417 8.417 36,182 -0.22(-2.50%)
Jun 30, 2004 8.742 8.746 8.633 8.633 24,724 -0.08(-0.88%)
Jun 29, 2004 8.470 8.709 8.374 8.709 88,947 +0.19(+2.22%)
Jun 28, 2004 8.152 8.540 8.122 8.520 97,088 +0.10(+1.22%)
Jun 25, 2004 8.059 8.422 8.009 8.417 248,148 +0.43(+5.44%)
Jun 24, 2004 8.165 8.179 7.917 7.983 97,389 -0.06(-0.70%)
Jun 23, 2004 8.056 8.126 7.917 8.039 44,926 +0.20(+2.49%)
Jun 22, 2004 8.026 8.112 7.820 7.844 85,329 -0.25(-3.03%)
Jun 21, 2004 8.063 8.089 7.956 8.089 26,533 +0.06(+0.70%)
Jun 18, 2004 7.956 8.059 7.910 8.033 121,209 +0.00(+0.04%)
Jun 17, 2004 8.112 8.119 7.913 8.029 38,895 +0.01(+0.08%)
Jun 16, 2004 7.890 8.059 7.890 8.023 55,479 +0.06(+0.75%)
Jun 15, 2004 7.789 8.006 7.698 7.963 33,769 +0.25(+3.22%)
Jun 14, 2004 8.082 8.082 7.704 7.714 73,268 -0.34(-4.24%)
Jun 10, 2004 8.039 8.096 7.864 8.056 110,958 +0.15(+1.89%)
Jun 09, 2004 8.084 8.109 7.860 7.907 72,967 -0.15(-1.89%)
Jun 08, 2004 8.066 8.119 8.043 8.059 53,368 -0.09(-1.10%)
Jun 07, 2004 8.016 8.149 7.920 8.149 23,216 +0.20(+2.55%)
Jun 04, 2004 8.058 8.119 7.943 7.946 26,835 -0.04(-0.54%)
Jun 03, 2004 7.983 8.076 7.980 7.990 48,845 -0.04(-0.45%)
Jun 02, 2004 8.122 8.126 8.000 8.026 53,368 +0.03(+0.33%)
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.