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

Simmons First Natl (NQ: SFNC )

21.60 -0.47 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 10.23 10.46 10.11 10.39 82,456 +0.09(+0.84%)
Nov 29, 2004 9.872 10.30 9.872 10.30 19,778 +0.31(+3.09%)
Nov 26, 2004 9.987 10.00 9.987 9.994 4,735 -0.00(-0.04%)
Nov 24, 2004 9.958 10.05 9.908 9.998 21,171 +0.02(+0.18%)
Nov 23, 2004 10.05 10.05 9.858 9.980 31,199 -0.07(-0.71%)
Nov 22, 2004 9.757 10.05 9.696 10.05 35,935 +0.48(+4.99%)
Nov 19, 2004 9.721 9.876 9.574 9.574 27,578 -0.27(-2.74%)
Nov 18, 2004 9.926 9.980 9.840 9.843 7,799 -0.12(-1.22%)
Nov 17, 2004 9.847 9.980 9.840 9.965 22,285 +0.13(+1.31%)
Nov 16, 2004 9.980 10.07 9.836 9.836 14,206 -0.14(-1.44%)
Nov 15, 2004 9.980 10.30 9.944 9.980 36,492 -0.08(-0.79%)
Nov 12, 2004 10.04 10.06 9.908 10.06 20,614 -0.08(-0.81%)
Nov 11, 2004 10.05 10.30 9.969 10.14 36,492 +0.09(+0.89%)
Nov 10, 2004 9.890 10.16 9.890 10.05 23,956 -0.01(-0.14%)
Nov 09, 2004 10.07 10.11 9.746 10.07 12,814 +0.12(+1.19%)
Nov 08, 2004 9.814 10.03 9.814 9.947 13,928 -0.13(-1.29%)
Nov 05, 2004 9.983 10.17 9.983 10.08 44,292 +0.01(+0.08%)
Nov 04, 2004 9.904 10.07 9.904 10.07 29,528 +0.13(+1.34%)
Nov 03, 2004 9.696 9.944 9.685 9.937 27,021 +0.33(+3.44%)
Nov 02, 2004 9.671 9.671 9.344 9.606 12,814 -0.02(-0.19%)
Nov 01, 2004 9.613 9.660 9.459 9.624 27,021 -0.05(-0.52%)
Oct 29, 2004 10.03 10.04 9.674 9.674 33,985 -0.34(-3.44%)
Oct 28, 2004 9.999 10.05 9.922 10.02 31,199 -0.03(-0.32%)
Oct 27, 2004 9.682 10.05 9.682 10.05 46,520 +0.24(+2.41%)
Oct 26, 2004 9.542 9.814 9.319 9.814 27,299 +0.30(+3.13%)
Oct 25, 2004 9.341 9.527 9.193 9.517 93,598 +0.03(+0.30%)
Oct 22, 2004 9.825 9.825 9.484 9.488 21,728 -0.32(-3.29%)
Oct 21, 2004 9.660 9.818 9.438 9.811 18,664 +0.24(+2.47%)
Oct 20, 2004 9.287 9.574 9.118 9.574 20,056 +0.17(+1.79%)
Oct 19, 2004 9.698 9.825 9.380 9.405 12,256 -0.33(-3.43%)
Oct 18, 2004 9.700 9.739 9.524 9.739 14,206 +0.11(+1.19%)
Oct 15, 2004 9.538 9.689 9.398 9.624 24,792 +0.17(+1.82%)
Oct 14, 2004 9.518 9.624 9.262 9.452 28,135 +0.01(+0.11%)
Oct 13, 2004 9.811 9.829 9.441 9.441 31,199 -0.33(-3.42%)
Oct 12, 2004 9.710 9.797 9.613 9.775 24,235 +0.09(+0.89%)
Oct 11, 2004 9.606 9.692 9.524 9.689 8,357 +0.18(+1.89%)
Oct 08, 2004 9.601 9.653 9.509 9.509 22,285 -0.18(-1.89%)
Oct 07, 2004 9.746 9.746 9.603 9.692 21,449 -0.13(-1.35%)
Oct 06, 2004 9.710 9.825 9.588 9.825 29,806 +0.13(+1.33%)
Oct 05, 2004 9.707 9.710 9.657 9.696 10,307 +0.05(+0.52%)
Oct 04, 2004 9.477 9.800 9.477 9.646 54,877 +0.06(+0.66%)
Oct 01, 2004 9.294 9.685 9.262 9.583 47,356 +0.40(+4.36%)
Sep 30, 2004 9.301 9.369 9.183 9.183 40,670 -0.11(-1.24%)
Sep 29, 2004 9.057 9.298 9.043 9.298 13,092 +0.23(+2.57%)
Sep 28, 2004 8.773 9.064 8.763 9.064 14,764 +0.31(+3.48%)
Sep 27, 2004 8.942 8.942 8.759 8.759 20,056 -0.22(-2.44%)
Sep 24, 2004 9.014 9.064 8.960 8.978 9,192 +0.04(+0.44%)
Sep 23, 2004 9.018 9.018 8.910 8.939 4,735 -0.07(-0.80%)
Sep 22, 2004 9.226 9.226 8.906 9.010 33,985 -0.34(-3.61%)
Sep 21, 2004 9.219 9.348 9.154 9.348 30,363 +0.22(+2.44%)
Sep 20, 2004 9.454 9.454 9.122 9.125 23,678 -0.25(-2.64%)
Sep 17, 2004 9.509 9.753 9.373 9.373 135,662 -0.14(-1.43%)
Sep 16, 2004 9.527 9.527 9.341 9.509 15,042 +0.04(+0.46%)
Sep 15, 2004 9.384 9.531 9.290 9.466 42,899 +0.06(+0.65%)
Sep 14, 2004 9.430 9.527 9.193 9.405 39,556 -0.12(-1.24%)
Sep 13, 2004 9.664 9.682 9.420 9.524 56,827 -0.04(-0.45%)
Sep 10, 2004 9.527 9.657 9.527 9.567 20,892 -0.03(-0.34%)
Sep 09, 2004 9.150 9.603 9.150 9.599 35,099 +0.45(+4.95%)
Sep 08, 2004 9.298 9.333 9.147 9.147 23,678 -0.19(-2.00%)
Sep 07, 2004 9.308 9.333 9.208 9.333 14,485 +0.05(+0.50%)
Sep 03, 2004 9.316 9.333 9.229 9.287 15,042 -0.02(-0.19%)
Sep 02, 2004 9.140 9.305 9.140 9.305 16,156 +0.33(+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.