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

Simmons First Natl (NQ: SFNC )

21.16 -0.16 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 30, 2003 8.788 8.788 8.257 8.257 38,932 -0.06(-0.69%)
Sep 29, 2003 8.260 8.856 8.005 8.314 24,235 +0.03(+0.30%)
Sep 26, 2003 8.533 8.533 8.257 8.289 58,602 -0.10(-1.16%)
Sep 25, 2003 8.929 8.929 8.386 8.386 40,670 -0.52(-5.84%)
Sep 24, 2003 9.445 9.509 8.906 8.906 25,767 -0.54(-5.70%)
Sep 23, 2003 9.330 9.459 9.229 9.445 19,964 +0.04(+0.42%)
Sep 22, 2003 9.305 9.441 8.974 9.405 36,673 +0.00(+0.00%)
Sep 19, 2003 9.333 9.405 9.150 9.405 40,670 +0.16(+1.75%)
Sep 18, 2003 8.791 9.244 8.723 9.244 33,762 +0.41(+4.59%)
Sep 17, 2003 9.125 9.294 8.745 8.838 17,845 -0.47(-5.09%)
Sep 16, 2003 9.021 9.312 9.021 9.312 29,528 +0.45(+5.06%)
Sep 15, 2003 9.064 9.183 8.795 8.863 15,321 -0.17(-1.83%)
Sep 12, 2003 8.913 9.136 8.906 9.028 26,463 +0.03(+0.28%)
Sep 11, 2003 8.759 9.183 8.759 9.003 17,549 +0.14(+1.62%)
Sep 10, 2003 8.888 8.982 8.723 8.860 25,349 -0.23(-2.53%)
Sep 09, 2003 9.050 9.089 8.885 9.089 36,213 +0.03(+0.32%)
Sep 08, 2003 9.118 9.190 8.856 9.060 30,363 -0.05(-0.59%)
Sep 05, 2003 8.795 9.114 8.795 9.114 42,342 +0.30(+3.42%)
Sep 04, 2003 8.727 8.813 8.505 8.813 7,799 +0.27(+3.11%)
Sep 03, 2003 8.971 8.971 8.440 8.547 43,735 -0.35(-3.91%)
Sep 02, 2003 8.763 8.974 8.576 8.895 27,578 +0.30(+3.51%)
Aug 29, 2003 8.793 8.903 8.594 8.594 16,435 -0.25(-2.84%)
Aug 28, 2003 8.440 8.967 8.318 8.845 81,341 +0.43(+5.12%)
Aug 27, 2003 8.436 8.572 8.224 8.414 58,499 -0.00(-0.04%)
Aug 26, 2003 8.328 8.436 8.292 8.418 24,513 +0.09(+1.08%)
Aug 25, 2003 8.576 8.576 8.167 8.328 40,113 -0.14(-1.69%)
Aug 22, 2003 8.971 8.971 8.353 8.472 51,813 -0.36(-4.03%)
Aug 21, 2003 8.705 8.867 8.587 8.827 16,992 +0.09(+1.07%)
Aug 20, 2003 8.734 8.957 8.411 8.734 39,835 -0.22(-2.49%)
Aug 19, 2003 8.777 8.974 8.598 8.957 39,278 +0.18(+2.04%)
Aug 18, 2003 8.587 8.777 8.587 8.777 23,956 +0.25(+2.95%)
Aug 15, 2003 8.590 8.633 8.526 8.526 14,206 -0.04(-0.46%)
Aug 14, 2003 8.562 8.565 8.544 8.565 13,092 +0.02(+0.25%)
Aug 13, 2003 8.615 8.633 8.544 8.544 16,435 -0.07(-0.83%)
Aug 12, 2003 8.185 8.615 8.073 8.615 9,471 +0.45(+5.49%)
Aug 11, 2003 8.088 8.177 8.023 8.167 28,135 +0.09(+1.11%)
Aug 08, 2003 8.221 8.221 7.969 8.077 11,142 -0.14(-1.66%)
Aug 07, 2003 7.926 8.213 7.829 8.213 29,528 +0.20(+2.46%)
Aug 06, 2003 7.718 8.343 7.718 8.016 27,856 +0.30(+3.86%)
Aug 05, 2003 7.772 8.073 7.718 7.718 42,063 -0.05(-0.69%)
Aug 04, 2003 8.239 8.239 7.302 7.772 67,692 -0.73(-8.57%)
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.