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 (%)
Apr 30, 2004 9.392 9.496 9.313 9.313 45,225 -0.11(-1.14%)
Apr 29, 2004 9.478 9.553 9.349 9.421 67,558 +0.01(+0.15%)
Apr 28, 2004 9.475 9.496 9.367 9.406 51,087 -0.12(-1.24%)
Apr 27, 2004 9.403 9.525 9.242 9.525 147,680 +0.17(+1.80%)
Apr 26, 2004 9.664 9.664 9.349 9.356 69,233 -0.21(-2.17%)
Apr 23, 2004 9.492 9.811 9.492 9.564 77,329 -0.33(-3.30%)
Apr 22, 2004 9.940 10.05 9.833 9.890 86,821 +0.01(+0.15%)
Apr 21, 2004 9.571 9.940 9.467 9.876 39,362 +0.26(+2.72%)
Apr 20, 2004 9.826 9.982 9.614 9.614 48,575 -0.18(-1.86%)
Apr 19, 2004 9.822 9.822 9.528 9.797 51,646 -0.05(-0.47%)
Apr 16, 2004 9.639 10.01 9.492 9.844 33,779 +0.16(+1.70%)
Apr 15, 2004 9.449 9.754 9.321 9.679 44,946 +0.25(+2.70%)
Apr 14, 2004 9.457 9.632 9.321 9.424 24,846 -0.33(-3.41%)
Apr 13, 2004 10.04 10.04 9.331 9.758 73,421 +0.02(+0.18%)
Apr 12, 2004 10.05 10.05 9.693 9.740 23,729 -0.20(-2.02%)
Apr 08, 2004 9.987 10.07 9.929 9.941 10,887 +0.01(+0.08%)
Apr 07, 2004 9.894 10.03 9.672 9.933 45,225 -0.05(-0.50%)
Apr 06, 2004 10.08 10.21 9.983 9.983 14,237 -0.24(-2.35%)
Apr 05, 2004 10.07 10.22 10.03 10.22 47,737 +0.18(+1.75%)
Apr 02, 2004 9.987 10.09 9.754 10.05 69,792 +0.09(+0.90%)
Apr 01, 2004 9.815 9.958 9.815 9.958 34,058 +0.09(+0.94%)
Mar 31, 2004 9.840 9.869 9.740 9.865 26,800 +0.05(+0.47%)
Mar 30, 2004 9.844 9.847 9.686 9.818 11,166 -0.01(-0.11%)
Mar 29, 2004 9.598 9.854 9.598 9.829 29,591 +0.28(+2.96%)
Mar 26, 2004 9.729 9.858 9.528 9.546 20,937 -0.13(-1.37%)
Mar 25, 2004 9.313 9.693 9.313 9.679 32,383 +0.33(+3.52%)
Mar 24, 2004 9.335 9.478 9.335 9.349 32,383 +0.00(+0.04%)
Mar 23, 2004 9.313 9.489 9.313 9.346 13,958 +0.03(+0.31%)
Mar 22, 2004 9.356 9.356 9.245 9.317 67,000 -0.07(-0.73%)
Mar 19, 2004 9.618 9.636 9.349 9.385 44,387 +0.00(+0.00%)
Mar 18, 2004 9.457 9.543 9.385 9.385 31,266 -0.09(-0.98%)
Mar 17, 2004 9.439 9.561 9.428 9.478 50,250 -0.01(-0.08%)
Mar 16, 2004 9.385 9.564 9.263 9.485 32,104 +0.21(+2.24%)
Mar 15, 2004 9.518 9.707 9.274 9.278 41,037 -0.39(-4.07%)
Mar 12, 2004 9.410 9.672 9.335 9.672 48,017 +0.30(+3.21%)
Mar 11, 2004 9.510 9.621 9.371 9.371 28,754 -0.14(-1.43%)
Mar 10, 2004 9.335 9.672 9.331 9.507 33,500 +0.18(+1.88%)
Mar 09, 2004 9.321 9.532 9.317 9.331 39,641 -0.07(-0.72%)
Mar 08, 2004 9.525 9.768 9.399 9.399 32,383 -0.20(-2.05%)
Mar 05, 2004 9.738 9.869 9.596 9.596 11,166 -0.27(-2.76%)
Mar 04, 2004 9.618 9.869 9.492 9.869 12,004 +0.24(+2.53%)
Mar 03, 2004 9.672 9.761 9.492 9.625 11,445 -0.18(-1.86%)
Mar 02, 2004 9.998 9.998 9.672 9.808 12,562 -0.00(-0.04%)
Mar 01, 2004 9.774 9.908 9.715 9.811 15,075 -0.00(-0.04%)
Feb 27, 2004 9.673 9.922 9.673 9.815 24,287 -0.11(-1.08%)
Feb 26, 2004 9.611 9.922 9.582 9.922 30,429 +0.12(+1.21%)
Feb 25, 2004 9.772 9.933 9.555 9.804 11,445 +0.17(+1.75%)
Feb 24, 2004 9.457 9.775 9.349 9.636 20,379 +0.15(+1.59%)
Feb 23, 2004 9.460 9.625 9.313 9.485 44,946 +0.15(+1.61%)
Feb 20, 2004 9.467 9.589 9.324 9.335 36,571 -0.13(-1.36%)
Feb 19, 2004 9.836 10.03 9.464 9.464 29,033 -0.42(-4.21%)
Feb 18, 2004 9.922 10.03 9.775 9.879 10,887 -0.14(-1.39%)
Feb 17, 2004 9.475 10.02 9.475 10.02 21,216 +0.45(+4.68%)
Feb 13, 2004 9.750 9.955 9.571 9.571 68,117 -0.18(-1.84%)
Feb 12, 2004 10.21 10.21 9.747 9.750 25,962 -0.46(-4.49%)
Feb 11, 2004 10.03 10.21 10.03 10.21 7,537 +0.09(+0.89%)
Feb 10, 2004 9.926 10.19 9.904 10.12 30,987 +0.18(+1.84%)
Feb 09, 2004 10.10 10.10 9.929 9.937 8,375 -0.18(-1.81%)
Feb 06, 2004 10.03 10.21 9.786 10.12 52,483 +0.18(+1.84%)
Feb 05, 2004 10.02 10.03 9.672 9.937 18,145 +0.27(+2.74%)
Feb 04, 2004 9.740 9.836 9.672 9.672 80,121 -0.14(-1.42%)
Feb 03, 2004 9.679 9.940 9.679 9.811 19,541 +0.11(+1.11%)
Feb 02, 2004 9.729 10.04 9.704 9.704 21,216 -0.03(-0.26%)
Jan 30, 2004 9.747 10.11 9.725 9.729 19,541 -0.05(-0.55%)
Jan 29, 2004 10.31 10.31 9.654 9.783 58,346 +0.04(+0.37%)
Jan 28, 2004 10.21 10.21 9.682 9.747 29,312 -0.34(-3.37%)
Jan 27, 2004 10.31 10.32 10.03 10.09 18,704 -0.03(-0.31%)
Jan 26, 2004 9.965 10.28 9.965 10.12 22,891 -0.10(-0.99%)
Jan 23, 2004 9.951 10.30 9.951 10.22 29,312 +0.10(+0.99%)
Jan 22, 2004 10.04 10.71 9.940 10.12 44,946 -0.63(-5.83%)
Jan 21, 2004 10.75 10.89 10.47 10.75 79,004 +0.07(+0.67%)
Jan 20, 2004 10.33 10.74 9.951 10.67 154,380 +0.76(+7.66%)
Jan 16, 2004 10.48 10.65 9.872 9.915 30,708 -0.55(-5.24%)
Jan 15, 2004 10.68 10.74 10.45 10.46 22,054 -0.16(-1.52%)
Jan 14, 2004 10.56 10.69 10.47 10.62 68,429 +0.06(+0.61%)
Jan 13, 2004 10.21 10.56 10.11 10.56 52,123 +0.34(+3.29%)
Jan 12, 2004 9.793 10.27 9.758 10.22 39,678 +0.37(+3.78%)
Jan 09, 2004 10.40 10.58 9.851 9.851 69,471 -0.70(-6.62%)
Jan 08, 2004 10.21 10.66 10.17 10.55 64,781 +0.35(+3.41%)
Jan 07, 2004 10.21 10.21 10.12 10.20 8,952 -0.01(-0.07%)
Jan 06, 2004 9.980 10.21 9.980 10.21 25,125 +0.15(+1.46%)
Jan 05, 2004 9.851 10.07 9.851 10.06 20,379 +0.18(+1.78%)
Jan 02, 2004 10.19 10.19 9.732 9.886 10,050 +0.01(+0.11%)
Dec 31, 2003 10.43 10.61 9.876 9.876 38,804 -0.46(-4.47%)
Dec 30, 2003 10.17 10.45 10.08 10.34 27,626 -0.01(-0.14%)
Dec 29, 2003 9.815 10.35 9.811 10.35 28,318 +0.82(+8.65%)
Dec 26, 2003 9.772 9.829 9.528 9.528 12,283 -0.32(-3.20%)
Dec 24, 2003 9.682 9.844 9.668 9.844 2,657 +0.27(+2.77%)
Dec 23, 2003 9.650 9.672 9.367 9.578 12,099 -0.08(-0.78%)
Dec 22, 2003 9.844 9.844 9.285 9.654 9,449 -0.01(-0.15%)
Dec 19, 2003 9.793 9.793 9.134 9.668 37,877 +0.05(+0.53%)
Dec 18, 2003 9.496 9.618 9.496 9.617 22,590 +0.10(+1.01%)
Dec 17, 2003 9.448 9.625 9.242 9.521 16,599 +0.00(+0.04%)
Dec 16, 2003 9.202 10.01 9.202 9.518 32,076 +0.30(+3.30%)
Dec 15, 2003 10.04 10.05 9.213 9.213 27,316 -0.83(-8.27%)
Dec 12, 2003 9.779 10.04 9.529 10.04 28,087 +0.27(+2.75%)
Dec 11, 2003 9.156 9.851 9.127 9.775 27,079 +0.62(+6.77%)
Dec 10, 2003 9.349 9.482 9.134 9.156 13,508 -0.19(-2.07%)
Dec 09, 2003 9.433 9.492 9.331 9.349 24,148 -0.05(-0.57%)
Dec 08, 2003 9.301 9.646 9.224 9.403 15,809 +0.20(+2.18%)
Dec 05, 2003 9.202 9.654 9.202 9.202 11,046 +0.00(+0.00%)
Dec 04, 2003 9.471 9.507 8.955 9.202 50,468 +0.10(+1.14%)
Dec 03, 2003 9.675 10.03 9.081 9.098 46,917 -0.71(-7.27%)
Dec 02, 2003 10.03 10.05 9.675 9.811 28,835 -0.21(-2.14%)
Dec 01, 2003 9.990 10.18 9.790 10.03 53,176 +0.52(+5.50%)
Nov 28, 2003 9.845 10.00 9.503 9.503 13,160 -0.37(-3.70%)
Nov 26, 2003 9.571 10.03 9.571 9.868 34,871 +0.41(+4.31%)
Nov 25, 2003 9.550 10.35 9.432 9.460 113,197 -0.21(-2.19%)
Nov 24, 2003 9.589 9.675 9.113 9.672 53,279 +0.20(+2.08%)
Nov 21, 2003 9.629 9.629 9.392 9.475 17,975 -0.07(-0.71%)
Nov 20, 2003 9.491 9.650 9.317 9.543 29,566 -0.04(-0.41%)
Nov 19, 2003 8.959 9.639 8.955 9.582 26,685 +0.64(+7.13%)
Nov 18, 2003 9.478 9.532 8.944 8.944 30,708 -0.54(-5.67%)
Nov 17, 2003 9.467 9.668 8.916 9.482 35,990 -0.08(-0.82%)
Nov 14, 2003 9.618 9.672 9.432 9.561 18,380 +0.01(+0.11%)
Nov 13, 2003 9.242 9.632 9.170 9.550 48,223 +0.11(+1.18%)
Nov 12, 2003 8.966 9.446 8.966 9.439 99,386 +0.57(+6.42%)
Nov 11, 2003 9.104 9.104 8.733 8.869 21,702 -0.16(-1.82%)
Nov 10, 2003 9.245 9.365 9.034 9.034 41,504 -0.29(-3.15%)
Nov 07, 2003 9.313 9.331 9.249 9.328 34,027 +0.05(+0.54%)
Nov 06, 2003 9.270 9.295 8.987 9.278 28,712 +0.11(+1.17%)
Nov 05, 2003 9.210 9.309 9.020 9.170 34,527 -0.14(-1.54%)
Nov 04, 2003 9.217 9.313 9.095 9.313 19,659 +0.11(+1.17%)
Nov 03, 2003 9.306 9.331 9.041 9.206 35,175 +0.10(+1.14%)
Oct 31, 2003 9.313 9.313 9.098 9.102 26,241 -0.21(-2.27%)
Oct 30, 2003 9.313 9.313 9.217 9.313 18,707 +0.00(+0.00%)
Oct 29, 2003 9.313 9.313 9.213 9.313 35,560 +0.00(+0.00%)
Oct 28, 2003 9.098 9.313 9.055 9.313 55,588 +0.23(+2.57%)
Oct 27, 2003 8.722 9.295 8.722 9.080 21,775 +0.45(+5.18%)
Oct 24, 2003 8.912 8.912 8.597 8.633 22,891 -0.19(-2.19%)
Oct 23, 2003 8.737 8.905 8.489 8.826 81,238 +0.22(+2.54%)
Oct 22, 2003 9.145 9.184 8.608 8.608 42,433 -0.68(-7.29%)
Oct 21, 2003 9.077 9.313 9.077 9.284 47,400 +0.28(+3.06%)
Oct 20, 2003 8.719 9.021 8.611 9.009 10,329 +0.40(+4.62%)
Oct 17, 2003 9.270 9.270 8.608 8.611 25,125 -0.48(-5.24%)
Oct 16, 2003 8.891 9.313 8.851 9.088 33,221 +0.20(+2.22%)
Oct 15, 2003 9.131 9.313 8.611 8.891 84,867 -0.12(-1.31%)
Oct 14, 2003 9.124 9.124 8.740 9.009 17,587 +0.02(+0.20%)
Oct 13, 2003 8.860 9.281 8.772 8.991 22,612 +0.10(+1.09%)
Oct 10, 2003 8.973 9.084 8.454 8.894 19,583 +0.32(+3.67%)
Oct 09, 2003 9.070 9.224 8.421 8.579 35,180 -0.23(-2.57%)
Oct 08, 2003 9.313 9.313 8.787 8.805 19,807 -0.42(-4.54%)
Oct 07, 2003 9.428 9.428 8.980 9.224 26,521 -0.27(-2.83%)
Oct 06, 2003 9.313 9.492 9.052 9.492 24,156 +0.20(+2.12%)
Oct 03, 2003 9.242 9.295 9.063 9.295 18,145 +0.23(+2.53%)
Oct 02, 2003 9.166 9.242 8.722 9.066 31,649 -0.18(-1.90%)
Oct 01, 2003 8.447 9.338 8.368 9.242 45,605 +1.00(+12.17%)
Sep 30, 2003 8.769 8.769 8.239 8.239 39,016 -0.06(-0.69%)
Sep 29, 2003 8.242 8.837 7.988 8.296 24,287 +0.03(+0.30%)
Sep 26, 2003 8.515 8.515 8.239 8.271 58,728 -0.10(-1.16%)
Sep 25, 2003 8.910 8.910 8.368 8.368 40,758 -0.52(-5.84%)
Sep 24, 2003 9.424 9.489 8.887 8.887 25,823 -0.54(-5.70%)
Sep 23, 2003 9.310 9.439 9.209 9.424 20,008 +0.04(+0.42%)
Sep 22, 2003 9.285 9.421 8.955 9.385 36,752 +0.00(+0.00%)
Sep 19, 2003 9.313 9.385 9.131 9.385 40,758 +0.16(+1.75%)
Sep 18, 2003 8.772 9.224 8.704 9.224 33,835 +0.40(+4.59%)
Sep 17, 2003 9.106 9.274 8.726 8.819 17,883 -0.47(-5.09%)
Sep 16, 2003 9.002 9.292 9.002 9.292 29,591 +0.45(+5.06%)
Sep 15, 2003 9.045 9.163 8.776 8.844 15,354 -0.16(-1.83%)
Sep 12, 2003 8.894 9.116 8.887 9.009 26,521 +0.03(+0.28%)
Sep 11, 2003 8.740 9.163 8.740 8.984 17,587 +0.14(+1.62%)
Sep 10, 2003 8.869 8.962 8.704 8.841 25,404 -0.23(-2.53%)
Sep 09, 2003 9.030 9.070 8.866 9.070 36,291 +0.03(+0.32%)
Sep 08, 2003 9.098 9.170 8.837 9.041 30,429 -0.05(-0.59%)
Sep 05, 2003 8.776 9.095 8.776 9.095 42,433 +0.30(+3.42%)
Sep 04, 2003 8.708 8.794 8.487 8.794 7,816 +0.27(+3.11%)
Sep 03, 2003 8.952 8.952 8.421 8.529 43,829 -0.35(-3.91%)
Sep 02, 2003 8.744 8.955 8.558 8.876 27,637 +0.30(+3.51%)
Aug 29, 2003 8.774 8.884 8.575 8.575 16,470 -0.25(-2.84%)
Aug 28, 2003 8.421 8.948 8.300 8.826 81,517 +0.43(+5.12%)
Aug 27, 2003 8.418 8.554 8.207 8.396 58,625 -0.00(-0.04%)
Aug 26, 2003 8.310 8.418 8.275 8.400 24,566 +0.09(+1.08%)
Aug 25, 2003 8.558 8.558 8.149 8.310 40,200 -0.14(-1.69%)
Aug 22, 2003 8.952 8.952 8.335 8.454 51,925 -0.35(-4.03%)
Aug 21, 2003 8.686 8.848 8.568 8.808 17,029 +0.09(+1.07%)
Aug 20, 2003 8.715 8.937 8.393 8.715 39,921 -0.22(-2.48%)
Aug 19, 2003 8.758 8.955 8.579 8.937 39,362 +0.18(+2.04%)
Aug 18, 2003 8.568 8.758 8.568 8.758 24,008 +0.25(+2.95%)
Aug 15, 2003 8.572 8.615 8.507 8.507 14,237 -0.04(-0.46%)
Aug 14, 2003 8.543 8.547 8.525 8.547 13,120 +0.02(+0.25%)
Aug 13, 2003 8.597 8.615 8.525 8.525 16,470 -0.07(-0.83%)
Aug 12, 2003 8.167 8.597 8.056 8.597 9,491 +0.45(+5.49%)
Aug 11, 2003 8.070 8.160 8.006 8.149 28,196 +0.09(+1.11%)
Aug 08, 2003 8.203 8.203 7.952 8.060 11,166 -0.14(-1.66%)
Aug 07, 2003 7.909 8.196 7.812 8.196 29,591 +0.20(+2.46%)
Aug 06, 2003 7.701 8.325 7.701 7.999 27,916 +0.30(+3.86%)
Aug 05, 2003 7.755 8.056 7.701 7.701 42,154 -0.05(-0.69%)
Aug 04, 2003 8.221 8.221 7.286 7.755 67,838 -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.