Skip to main content

Simmons First Natl (NQ: SFNC )

16.46 +0.05 (+0.30%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.41 20.51 19.89 20.29 683,478 -0.10(-0.49%)
May 30, 2017 20.37 20.55 20.29 20.39 517,320 -0.12(-0.58%)
May 26, 2017 20.33 20.52 20.07 20.51 813,731 +0.06(+0.29%)
May 25, 2017 20.61 20.67 20.37 20.45 457,081 -0.10(-0.49%)
May 24, 2017 20.79 20.85 20.39 20.55 487,474 -0.18(-0.87%)
May 23, 2017 20.59 20.83 20.47 20.73 405,114 +0.12(+0.58%)
May 22, 2017 20.55 20.75 20.43 20.61 380,509 +0.08(+0.39%)
May 19, 2017 20.75 20.87 20.48 20.53 741,490 -0.26(-1.25%)
May 18, 2017 20.45 20.99 20.45 20.79 650,092 +0.24(+1.17%)
May 17, 2017 20.83 21.07 20.33 20.55 486,391 -0.86(-4.02%)
May 16, 2017 21.29 21.41 21.07 21.41 202,830 +0.10(+0.47%)
May 15, 2017 21.11 21.43 21.11 21.31 347,817 +0.32(+1.52%)
May 12, 2017 21.01 21.11 20.59 20.99 379,934 -0.16(-0.76%)
May 11, 2017 21.75 21.77 21.11 21.15 376,825 -0.72(-3.29%)
May 10, 2017 21.79 21.99 21.77 21.87 300,544 -0.02(-0.09%)
May 09, 2017 21.79 21.97 21.61 21.89 422,665 +0.08(+0.37%)
May 08, 2017 21.75 21.87 21.63 21.81 364,027 +0.00(+0.00%)
May 05, 2017 21.97 21.97 21.63 21.81 498,438 +0.00(+0.00%)
May 04, 2017 21.71 21.87 21.57 21.81 397,277 +0.26(+1.21%)
May 03, 2017 21.25 21.61 21.19 21.55 351,494 +0.16(+0.75%)
May 02, 2017 21.79 21.95 21.25 21.39 296,038 -0.38(-1.74%)
May 01, 2017 21.99 21.99 21.63 21.77 414,260 -0.08(-0.37%)
Apr 28, 2017 21.85 21.95 21.61 21.85 704,906 +0.12(+0.55%)
Apr 27, 2017 22.17 22.24 21.69 21.73 286,795 -0.38(-1.72%)
Apr 26, 2017 21.55 22.25 21.55 22.11 485,003 +0.48(+2.22%)
Apr 25, 2017 21.69 22.01 21.61 21.63 294,860 +0.14(+0.65%)
Apr 24, 2017 21.49 21.77 21.19 21.49 341,226 +0.58(+2.77%)
Apr 21, 2017 21.33 21.35 20.73 20.91 575,357 -0.22(-1.04%)
Apr 20, 2017 20.43 21.51 20.43 21.13 763,899 -0.38(-1.77%)
Apr 19, 2017 21.29 21.73 21.29 21.51 272,594 +0.46(+2.18%)
Apr 18, 2017 21.09 21.31 20.83 21.05 284,724 -0.24(-1.13%)
Apr 17, 2017 20.97 21.33 20.85 21.29 279,503 +0.38(+1.82%)
Apr 13, 2017 21.15 21.43 20.83 20.91 223,517 -0.36(-1.69%)
Apr 12, 2017 21.71 21.84 21.25 21.27 226,857 -0.46(-2.12%)
Apr 11, 2017 21.39 21.79 21.27 21.73 308,801 +0.26(+1.21%)
Apr 10, 2017 21.63 21.83 21.23 21.47 228,950 -0.14(-0.65%)
Apr 07, 2017 21.17 21.63 21.07 21.61 553,029 +0.28(+1.31%)
Apr 06, 2017 21.09 21.41 20.93 21.33 272,359 +0.24(+1.14%)
Apr 05, 2017 21.85 21.95 21.07 21.09 214,639 -0.60(-2.77%)
Apr 04, 2017 21.47 21.77 21.39 21.69 240,405 +0.10(+0.46%)
Apr 03, 2017 22.13 22.13 21.49 21.59 266,083 -0.46(-2.09%)
Mar 31, 2017 22.37 22.43 22.01 22.05 442,382 -0.36(-1.61%)
Mar 30, 2017 21.69 22.55 21.69 22.41 341,373 +0.74(+3.41%)
Mar 29, 2017 21.79 22.53 21.57 21.67 240,040 -0.28(-1.27%)
Mar 28, 2017 21.53 22.05 21.29 21.95 254,781 +0.28(+1.29%)
Mar 27, 2017 21.39 21.75 21.15 21.67 208,293 -0.12(-0.55%)
Mar 24, 2017 21.45 21.93 21.35 21.79 441,419 +0.38(+1.77%)
Mar 23, 2017 20.79 21.71 20.79 21.41 408,494 +0.58(+2.78%)
Mar 22, 2017 20.85 21.07 20.39 20.83 517,740 -0.22(-1.04%)
Mar 21, 2017 22.87 22.87 21.05 21.05 538,703 -1.74(-7.63%)
Mar 20, 2017 23.11 23.15 22.75 22.79 265,830 -0.36(-1.55%)
Mar 17, 2017 22.95 23.31 22.55 23.15 1,742,628 +0.10(+0.43%)
Mar 16, 2017 22.93 23.09 22.79 23.05 240,973 +0.30(+1.32%)
Mar 15, 2017 22.93 23.15 22.47 22.75 263,671 -0.12(-0.52%)
Mar 14, 2017 22.73 22.97 22.45 22.87 197,024 +0.08(+0.35%)
Mar 13, 2017 22.83 23.03 22.31 22.79 148,147 +0.04(+0.18%)
Mar 10, 2017 23.00 23.09 22.51 22.75 236,838 -0.14(-0.61%)
Mar 09, 2017 23.02 23.22 22.85 22.89 173,732 -0.10(-0.43%)
Mar 08, 2017 23.56 23.68 22.95 22.99 253,451 -0.42(-1.79%)
Mar 07, 2017 23.52 23.54 23.32 23.40 191,761 -0.10(-0.42%)
Mar 06, 2017 23.50 23.62 23.22 23.50 308,517 -0.22(-0.92%)
Mar 03, 2017 23.40 23.74 23.30 23.72 351,245 +0.30(+1.27%)
Mar 02, 2017 23.72 23.80 23.40 23.42 390,166 -0.30(-1.26%)
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.