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, 2006 9.741 9.996 9.727 9.996 132,576 +0.27(+2.76%)
Mar 30, 2006 9.707 9.737 9.674 9.727 16,877 -0.01(-0.14%)
Mar 29, 2006 9.617 9.741 9.606 9.741 106,954 +0.20(+2.08%)
Mar 28, 2006 9.684 9.741 9.512 9.543 32,013 -0.19(-1.93%)
Mar 27, 2006 9.633 9.741 9.633 9.731 28,288 -0.01(-0.10%)
Mar 24, 2006 9.630 9.741 9.630 9.741 57,429 +0.02(+0.21%)
Mar 23, 2006 9.667 9.731 9.623 9.721 31,855 +0.02(+0.17%)
Mar 22, 2006 9.432 9.741 9.432 9.704 41,977 +0.23(+2.37%)
Mar 21, 2006 9.620 9.657 9.472 9.479 64,884 -0.24(-2.42%)
Mar 20, 2006 9.677 9.741 9.559 9.714 44,362 +0.00(+0.00%)
Mar 17, 2006 9.694 9.741 9.573 9.714 280,907 +0.07(+0.70%)
Mar 16, 2006 9.707 9.724 9.596 9.647 40,224 +0.00(+0.00%)
Mar 15, 2006 9.630 9.711 9.442 9.647 41,165 +0.10(+1.06%)
Mar 14, 2006 9.371 9.610 9.331 9.546 58,018 +0.08(+0.85%)
Mar 13, 2006 9.496 9.549 9.418 9.465 42,802 +0.03(+0.28%)
Mar 10, 2006 9.398 9.516 9.358 9.439 24,091 +0.03(+0.29%)
Mar 09, 2006 9.469 9.553 9.375 9.412 60,344 -0.03(-0.32%)
Mar 08, 2006 9.331 9.573 9.324 9.442 55,914 +0.10(+1.04%)
Mar 07, 2006 9.425 9.506 9.344 9.344 37,711 -0.14(-1.52%)
Mar 06, 2006 9.590 9.600 9.489 9.489 31,557 -0.08(-0.81%)
Mar 03, 2006 9.625 9.707 9.566 9.566 57,134 -0.11(-1.15%)
Mar 02, 2006 9.741 9.741 9.647 9.677 54,672 -0.06(-0.66%)
Mar 01, 2006 9.559 9.741 9.556 9.741 23,034 +0.18(+1.86%)
Feb 28, 2006 9.687 9.701 9.559 9.563 69,927 -0.12(-1.28%)
Feb 27, 2006 9.576 9.741 9.522 9.687 92,807 +0.08(+0.84%)
Feb 24, 2006 9.324 9.606 9.324 9.606 129,458 +0.23(+2.40%)
Feb 23, 2006 9.418 9.543 9.344 9.381 78,483 -0.11(-1.20%)
Feb 22, 2006 9.506 9.593 9.475 9.496 45,997 +0.03(+0.28%)
Feb 21, 2006 9.590 9.674 9.422 9.469 68,927 -0.18(-1.85%)
Feb 17, 2006 9.741 9.741 9.643 9.647 62,472 -0.09(-0.97%)
Feb 16, 2006 9.657 9.741 9.603 9.741 28,580 +0.09(+0.90%)
Feb 15, 2006 9.650 9.657 9.522 9.653 47,631 +0.11(+1.16%)
Feb 14, 2006 9.462 9.640 9.455 9.543 68,397 +0.02(+0.21%)
Feb 13, 2006 9.563 9.570 9.499 9.522 30,676 -0.05(-0.53%)
Feb 10, 2006 9.455 9.573 9.412 9.573 38,953 +0.01(+0.11%)
Feb 09, 2006 9.623 9.717 9.533 9.563 43,118 +0.01(+0.07%)
Feb 08, 2006 9.553 9.573 9.455 9.556 75,286 +0.10(+1.07%)
Feb 07, 2006 9.402 9.489 9.334 9.455 27,285 -0.04(-0.39%)
Feb 06, 2006 9.573 9.613 9.371 9.492 37,643 -0.16(-1.70%)
Feb 03, 2006 9.465 9.657 9.371 9.657 41,846 +0.26(+2.79%)
Feb 02, 2006 9.576 9.606 9.237 9.395 60,263 -0.18(-1.93%)
Feb 01, 2006 9.371 9.580 9.371 9.580 55,928 +0.10(+1.06%)
Jan 31, 2006 9.475 9.677 9.331 9.479 118,946 -0.09(-0.98%)
Jan 30, 2006 9.741 9.741 9.573 9.573 23,787 -0.17(-1.72%)
Jan 27, 2006 9.647 9.741 9.428 9.741 39,325 +0.09(+0.97%)
Jan 26, 2006 9.539 9.647 9.422 9.647 56,732 +0.14(+1.48%)
Jan 25, 2006 9.606 9.647 9.405 9.506 62,264 -0.10(-1.05%)
Jan 24, 2006 9.472 9.606 9.402 9.606 187,855 +0.22(+2.33%)
Jan 23, 2006 9.452 9.452 9.257 9.388 105,055 +0.06(+0.65%)
Jan 20, 2006 9.543 9.543 9.284 9.328 93,095 -0.08(-0.82%)
Jan 19, 2006 9.405 9.778 9.378 9.405 103,233 +0.08(+0.83%)
Jan 18, 2006 9.301 9.405 9.301 9.328 21,322 -0.05(-0.57%)
Jan 17, 2006 9.338 9.405 9.291 9.381 29,262 -0.02(-0.25%)
Jan 13, 2006 9.405 9.583 9.388 9.405 161,028 +0.04(+0.39%)
Jan 12, 2006 9.368 9.418 9.361 9.368 64,902 -0.04(-0.39%)
Jan 11, 2006 9.439 9.439 9.324 9.405 287,480 +0.00(+0.00%)
Jan 10, 2006 9.355 9.432 9.355 9.405 149,989 +0.00(+0.04%)
Jan 09, 2006 9.321 9.455 9.321 9.402 179,534 +0.04(+0.43%)
Jan 06, 2006 9.405 9.469 9.321 9.361 272,523 -0.27(-2.76%)
Jan 05, 2006 9.687 9.687 9.539 9.627 59,570 +0.04(+0.39%)
Jan 04, 2006 9.596 9.684 9.428 9.590 87,207 -0.08(-0.83%)
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.