Skip to main content

Simmons First Natl (NQ: SFNC )

16.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 8.066 8.145 7.651 7.658 77,526 -0.31(-3.91%)
Jul 30, 2007 7.811 8.142 7.698 7.970 140,904 +0.11(+1.39%)
Jul 27, 2007 7.993 8.179 7.840 7.860 96,367 -0.18(-2.19%)
Jul 26, 2007 8.272 8.272 7.868 8.036 112,869 -0.23(-2.77%)
Jul 25, 2007 8.182 8.421 8.076 8.265 117,443 +0.10(+1.18%)
Jul 24, 2007 8.613 8.646 8.069 8.169 153,083 -0.45(-5.27%)
Jul 23, 2007 8.683 8.752 8.623 8.623 41,446 -0.01(-0.08%)
Jul 20, 2007 8.925 8.925 8.623 8.630 171,903 -0.32(-3.52%)
Jul 19, 2007 9.091 9.137 8.799 8.945 32,244 -0.02(-0.22%)
Jul 18, 2007 8.935 9.004 8.825 8.965 69,318 +0.07(+0.75%)
Jul 17, 2007 9.101 9.200 8.898 8.898 58,910 -0.14(-1.51%)
Jul 16, 2007 9.164 9.164 9.011 9.034 56,091 -0.18(-1.91%)
Jul 13, 2007 9.170 9.250 9.091 9.210 25,176 +0.00(+0.00%)
Jul 12, 2007 8.975 9.210 8.905 9.210 45,474 +0.31(+3.50%)
Jul 11, 2007 8.905 9.014 8.802 8.898 85,570 +0.08(+0.90%)
Jul 10, 2007 9.121 9.124 8.809 8.819 108,871 -0.33(-3.62%)
Jul 09, 2007 9.329 9.339 9.124 9.150 68,703 -0.27(-2.89%)
Jul 06, 2007 9.363 9.422 9.270 9.422 9,989 +0.04(+0.39%)
Jul 05, 2007 9.479 9.479 9.237 9.386 43,352 -0.08(-0.88%)
Jul 03, 2007 9.535 9.568 9.303 9.469 61,973 +0.03(+0.35%)
Jul 02, 2007 9.230 9.532 9.187 9.436 103,640 +0.29(+3.12%)
Jun 29, 2007 9.528 9.535 9.117 9.150 87,216 -0.26(-2.75%)
Jun 28, 2007 9.465 9.548 9.303 9.409 66,909 -0.04(-0.39%)
Jun 27, 2007 8.948 9.542 8.905 9.446 48,969 +0.39(+4.32%)
Jun 26, 2007 9.127 9.170 8.898 9.054 87,454 -0.05(-0.55%)
Jun 25, 2007 9.184 9.440 8.971 9.104 59,682 -0.16(-1.72%)
Jun 22, 2007 9.343 9.399 9.041 9.263 411,184 -0.13(-1.34%)
Jun 21, 2007 9.303 9.465 9.180 9.389 64,946 +0.01(+0.07%)
Jun 20, 2007 9.552 9.664 9.356 9.383 78,394 -0.17(-1.77%)
Jun 19, 2007 9.336 9.558 9.336 9.552 121,511 +0.17(+1.77%)
Jun 18, 2007 9.243 9.449 9.167 9.386 114,877 +0.07(+0.78%)
Jun 15, 2007 9.280 9.436 9.147 9.313 295,788 +0.27(+3.01%)
Jun 14, 2007 9.124 9.253 9.008 9.041 63,921 -0.01(-0.07%)
Jun 13, 2007 8.782 9.114 8.782 9.048 83,821 +0.30(+3.45%)
Jun 12, 2007 8.832 8.938 8.679 8.746 109,450 -0.16(-1.75%)
Jun 11, 2007 9.014 9.014 8.815 8.902 53,281 -0.16(-1.72%)
Jun 08, 2007 8.782 9.074 8.683 9.058 64,464 +0.29(+3.25%)
Jun 07, 2007 8.805 8.895 8.623 8.772 73,166 -0.09(-1.05%)
Jun 06, 2007 8.839 8.888 8.709 8.865 45,507 -0.01(-0.07%)
Jun 05, 2007 9.137 9.170 8.842 8.872 65,745 -0.30(-3.22%)
Jun 04, 2007 9.250 9.393 9.127 9.167 74,025 -0.14(-1.46%)
Jun 01, 2007 9.419 9.525 9.303 9.303 47,721 -0.05(-0.57%)
May 31, 2007 9.452 9.505 9.300 9.356 156,152 -0.07(-0.74%)
May 30, 2007 9.300 9.449 9.237 9.426 93,177 +0.03(+0.28%)
May 29, 2007 9.203 9.402 9.203 9.399 82,353 +0.25(+2.72%)
May 25, 2007 9.174 9.316 9.101 9.150 65,993 -0.00(-0.04%)
May 24, 2007 9.283 9.429 9.067 9.154 100,947 -0.16(-1.67%)
May 23, 2007 9.356 9.416 9.270 9.310 74,875 -0.01(-0.14%)
May 22, 2007 9.014 9.333 9.011 9.323 148,729 +0.32(+3.54%)
May 21, 2007 8.792 9.104 8.792 9.004 86,595 +0.17(+1.88%)
May 18, 2007 8.577 8.855 8.563 8.839 92,680 +0.30(+3.50%)
May 17, 2007 8.630 8.726 8.539 8.540 192,301 -0.09(-1.08%)
May 16, 2007 8.842 8.852 8.610 8.633 176,529 -0.16(-1.85%)
May 15, 2007 8.915 9.270 8.779 8.796 285,834 -0.17(-1.89%)
May 14, 2007 9.097 9.147 8.845 8.965 119,548 -0.16(-1.71%)
May 11, 2007 8.895 9.144 8.855 9.121 54,993 +0.32(+3.66%)
May 10, 2007 8.968 9.081 8.789 8.799 121,864 -0.25(-2.75%)
May 09, 2007 8.985 9.114 8.872 9.048 53,317 +0.09(+1.00%)
May 08, 2007 9.054 9.067 8.805 8.958 96,563 -0.16(-1.71%)
May 07, 2007 9.154 9.303 9.034 9.114 61,672 -0.07(-0.72%)
May 04, 2007 9.187 9.306 9.124 9.180 41,751 +0.03(+0.36%)
May 03, 2007 9.266 9.306 9.121 9.147 95,433 -0.10(-1.11%)
May 02, 2007 8.991 9.386 8.991 9.250 84,810 +0.25(+2.73%)
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.