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

Simmons First Natl (NQ: SFNC )

17.38 +0.12 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2004 9.207 9.234 9.113 9.231 28,642 +0.04(+0.47%)
Mar 30, 2004 9.210 9.214 9.063 9.187 11,934 -0.01(-0.11%)
Mar 29, 2004 8.981 9.220 8.981 9.197 31,626 +0.26(+2.96%)
Mar 26, 2004 9.103 9.224 8.915 8.932 22,376 -0.12(-1.37%)
Mar 25, 2004 8.714 9.070 8.714 9.056 34,609 +0.31(+3.52%)
Mar 24, 2004 8.734 8.869 8.734 8.748 34,609 +0.00(+0.04%)
Mar 23, 2004 8.714 8.879 8.714 8.745 14,917 +0.03(+0.31%)
Mar 22, 2004 8.755 8.755 8.651 8.718 71,606 -0.06(-0.73%)
Mar 19, 2004 8.999 9.016 8.748 8.781 47,439 +0.00(+0.00%)
Mar 18, 2004 8.848 8.929 8.781 8.781 33,416 -0.09(-0.98%)
Mar 17, 2004 8.832 8.946 8.822 8.869 53,704 -0.01(-0.08%)
Mar 16, 2004 8.781 8.949 8.667 8.875 34,311 +0.19(+2.24%)
Mar 15, 2004 8.905 9.083 8.677 8.681 43,858 -0.37(-4.07%)
Mar 12, 2004 8.805 9.050 8.734 9.050 51,317 +0.28(+3.21%)
Mar 11, 2004 8.899 9.003 8.768 8.768 30,730 -0.13(-1.43%)
Mar 10, 2004 8.734 9.050 8.731 8.895 35,803 +0.16(+1.88%)
Mar 09, 2004 8.721 8.919 8.718 8.731 42,366 -0.06(-0.72%)
Mar 08, 2004 8.912 9.140 8.795 8.795 34,609 -0.18(-2.05%)
Mar 05, 2004 9.112 9.234 8.979 8.979 11,934 -0.25(-2.76%)
Mar 04, 2004 8.999 9.234 8.882 9.234 12,829 +0.23(+2.53%)
Mar 03, 2004 9.050 9.133 8.882 9.006 12,232 -0.17(-1.86%)
Mar 02, 2004 9.355 9.355 9.050 9.177 13,426 -0.00(-0.04%)
Mar 01, 2004 9.145 9.271 9.090 9.180 16,111 -0.00(-0.04%)
Feb 27, 2004 9.051 9.284 9.051 9.184 25,957 -0.10(-1.08%)
Feb 26, 2004 8.993 9.284 8.966 9.284 32,521 +0.11(+1.21%)
Feb 25, 2004 9.143 9.294 8.941 9.174 12,232 +0.16(+1.75%)
Feb 24, 2004 8.848 9.147 8.748 9.016 21,780 +0.14(+1.59%)
Feb 23, 2004 8.852 9.006 8.714 8.875 48,035 +0.14(+1.61%)
Feb 20, 2004 8.858 8.972 8.724 8.734 39,084 -0.12(-1.36%)
Feb 19, 2004 9.204 9.385 8.855 8.855 31,029 -0.39(-4.21%)
Feb 18, 2004 9.284 9.385 9.147 9.244 11,635 -0.13(-1.39%)
Feb 17, 2004 8.865 9.375 8.865 9.375 22,675 +0.42(+4.68%)
Feb 13, 2004 9.123 9.314 8.956 8.956 72,799 -0.17(-1.84%)
Feb 12, 2004 9.552 9.552 9.120 9.123 27,747 -0.43(-4.49%)
Feb 11, 2004 9.381 9.552 9.381 9.552 8,055 +0.08(+0.89%)
Feb 10, 2004 9.287 9.532 9.267 9.468 33,117 +0.17(+1.84%)
Feb 09, 2004 9.452 9.453 9.291 9.298 8,950 -0.17(-1.81%)
Feb 06, 2004 9.381 9.552 9.157 9.469 56,091 +0.17(+1.84%)
Feb 05, 2004 9.375 9.385 9.050 9.298 19,393 +0.25(+2.74%)
Feb 04, 2004 9.113 9.204 9.050 9.050 85,628 -0.13(-1.42%)
Feb 03, 2004 9.056 9.301 9.056 9.180 20,885 +0.10(+1.11%)
Feb 02, 2004 9.103 9.391 9.080 9.080 22,675 -0.02(-0.26%)
Jan 30, 2004 9.120 9.462 9.100 9.103 20,885 -0.05(-0.55%)
Jan 29, 2004 9.646 9.646 9.033 9.153 62,356 +0.03(+0.37%)
Jan 28, 2004 9.556 9.556 9.060 9.120 31,327 -0.32(-3.37%)
Jan 27, 2004 9.649 9.660 9.385 9.438 19,990 -0.03(-0.31%)
Jan 26, 2004 9.324 9.623 9.324 9.467 24,465 -0.09(-0.99%)
Jan 23, 2004 9.311 9.636 9.311 9.562 31,327 +0.09(+0.99%)
Jan 22, 2004 9.398 10.02 9.301 9.468 48,035 -0.59(-5.83%)
Jan 21, 2004 10.05 10.19 9.800 10.05 84,435 +0.07(+0.67%)
Jan 20, 2004 9.663 10.05 9.311 9.988 164,992 +0.71(+7.66%)
Jan 16, 2004 9.810 9.968 9.237 9.277 32,819 -0.51(-5.24%)
Jan 15, 2004 9.995 10.05 9.774 9.790 23,570 -0.15(-1.52%)
Jan 14, 2004 9.881 10.00 9.797 9.941 73,133 +0.06(+0.61%)
Jan 13, 2004 9.552 9.881 9.458 9.881 55,706 +0.32(+3.29%)
Jan 12, 2004 9.163 9.613 9.130 9.566 42,405 +0.35(+3.78%)
Jan 09, 2004 9.727 9.901 9.217 9.217 74,246 -0.65(-6.62%)
Jan 08, 2004 9.552 9.971 9.519 9.871 69,234 +0.33(+3.41%)
Jan 07, 2004 9.549 9.552 9.468 9.545 9,568 -0.01(-0.07%)
Jan 06, 2004 9.338 9.552 9.338 9.552 26,852 +0.14(+1.46%)
Jan 05, 2004 9.217 9.418 9.217 9.415 21,780 +0.16(+1.78%)
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.