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

Simmons First Natl (NQ: SFNC )

16.26 -0.40 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 28, 2006 9.422 9.511 9.366 9.458 34,144 -0.05(-0.56%)
Apr 27, 2006 9.432 9.561 9.399 9.511 72,701 -0.03(-0.35%)
Apr 26, 2006 9.465 9.594 9.405 9.544 53,583 +0.03(+0.31%)
Apr 25, 2006 9.647 9.647 9.309 9.515 113,448 -0.24(-2.48%)
Apr 24, 2006 9.832 9.832 9.693 9.756 108,009 -0.07(-0.71%)
Apr 21, 2006 10.00 10.00 9.647 9.826 58,396 -0.06(-0.57%)
Apr 20, 2006 9.928 9.988 9.750 9.882 103,023 -0.09(-0.90%)
Apr 19, 2006 9.852 9.971 9.822 9.971 60,548 +0.07(+0.74%)
Apr 18, 2006 9.624 9.898 9.482 9.898 66,449 +0.37(+3.85%)
Apr 17, 2006 9.412 9.581 9.352 9.531 41,315 +0.06(+0.66%)
Apr 13, 2006 9.515 9.640 9.432 9.468 23,378 -0.05(-0.49%)
Apr 12, 2006 9.263 9.693 9.194 9.515 66,186 +0.24(+2.61%)
Apr 11, 2006 9.693 9.693 9.207 9.273 33,960 -0.34(-3.58%)
Apr 10, 2006 9.587 9.932 9.584 9.617 74,390 -0.04(-0.45%)
Apr 07, 2006 10.05 10.05 9.657 9.660 58,414 -0.38(-3.82%)
Apr 06, 2006 9.885 10.04 9.816 10.04 38,163 +0.08(+0.83%)
Apr 05, 2006 9.750 10.03 9.750 9.961 97,279 +0.15(+1.55%)
Apr 04, 2006 9.644 9.892 9.607 9.809 44,270 +0.14(+1.40%)
Apr 03, 2006 9.846 9.849 9.604 9.673 34,398 -0.18(-1.78%)
Mar 31, 2006 9.597 9.849 9.584 9.849 134,558 +0.26(+2.76%)
Mar 30, 2006 9.564 9.594 9.531 9.584 17,129 -0.01(-0.14%)
Mar 29, 2006 9.475 9.597 9.465 9.597 108,553 +0.20(+2.08%)
Mar 28, 2006 9.541 9.597 9.372 9.402 32,492 -0.19(-1.93%)
Mar 27, 2006 9.491 9.597 9.491 9.587 28,711 -0.01(-0.10%)
Mar 24, 2006 9.488 9.597 9.488 9.597 58,288 +0.02(+0.21%)
Mar 23, 2006 9.525 9.587 9.482 9.577 32,331 +0.02(+0.17%)
Mar 22, 2006 9.293 9.597 9.293 9.561 42,605 +0.22(+2.37%)
Mar 21, 2006 9.478 9.515 9.333 9.339 65,854 -0.23(-2.42%)
Mar 20, 2006 9.534 9.597 9.419 9.571 45,025 +0.00(+0.00%)
Mar 17, 2006 9.551 9.597 9.432 9.571 285,107 +0.07(+0.70%)
Mar 16, 2006 9.564 9.581 9.455 9.505 40,825 +0.00(+0.00%)
Mar 15, 2006 9.488 9.568 9.303 9.505 41,780 +0.10(+1.06%)
Mar 14, 2006 9.233 9.468 9.194 9.405 58,886 +0.08(+0.85%)
Mar 13, 2006 9.356 9.409 9.280 9.326 43,442 +0.03(+0.28%)
Mar 10, 2006 9.260 9.376 9.220 9.299 24,451 +0.03(+0.29%)
Mar 09, 2006 9.329 9.412 9.237 9.273 61,246 -0.03(-0.32%)
Mar 08, 2006 9.194 9.432 9.187 9.303 56,750 +0.10(+1.04%)
Mar 07, 2006 9.286 9.366 9.207 9.207 38,275 -0.14(-1.52%)
Mar 06, 2006 9.448 9.458 9.349 9.349 32,029 -0.08(-0.81%)
Mar 03, 2006 9.483 9.564 9.425 9.425 57,988 -0.11(-1.15%)
Mar 02, 2006 9.597 9.597 9.505 9.534 55,490 -0.06(-0.66%)
Mar 01, 2006 9.419 9.597 9.415 9.597 23,378 +0.18(+1.86%)
Feb 28, 2006 9.544 9.558 9.419 9.422 70,973 -0.12(-1.28%)
Feb 27, 2006 9.435 9.597 9.382 9.544 94,194 +0.08(+0.84%)
Feb 24, 2006 9.187 9.465 9.187 9.465 131,394 +0.22(+2.40%)
Feb 23, 2006 9.280 9.402 9.207 9.243 79,657 -0.11(-1.20%)
Feb 22, 2006 9.366 9.452 9.336 9.356 46,684 +0.03(+0.28%)
Feb 21, 2006 9.448 9.531 9.283 9.329 69,957 -0.18(-1.85%)
Feb 17, 2006 9.597 9.597 9.501 9.505 63,406 -0.09(-0.97%)
Feb 16, 2006 9.515 9.597 9.462 9.597 29,008 +0.09(+0.90%)
Feb 15, 2006 9.508 9.515 9.382 9.511 48,343 +0.11(+1.16%)
Feb 14, 2006 9.323 9.498 9.316 9.402 69,419 +0.02(+0.21%)
Feb 13, 2006 9.422 9.429 9.359 9.382 31,135 -0.05(-0.53%)
Feb 10, 2006 9.316 9.432 9.273 9.432 39,535 +0.01(+0.11%)
Feb 09, 2006 9.482 9.574 9.392 9.422 43,762 +0.01(+0.07%)
Feb 08, 2006 9.412 9.432 9.316 9.415 76,412 +0.10(+1.07%)
Feb 07, 2006 9.263 9.349 9.197 9.316 27,693 -0.04(-0.39%)
Feb 06, 2006 9.432 9.472 9.233 9.352 38,206 -0.16(-1.70%)
Feb 03, 2006 9.326 9.515 9.233 9.515 42,472 +0.26(+2.79%)
Feb 02, 2006 9.435 9.465 9.101 9.256 61,164 -0.18(-1.93%)
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.