Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Simmons First Natl
(NQ:
SFNC
)
16.54
-0.20 (-1.19%)
Streaming Delayed Price
Updated: 3:31 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2004
10.02
10.02
9.656
9.703
41,173
-0.18(-1.86%)
Dec 30, 2004
9.887
10.00
9.837
9.887
39,980
-0.09(-0.87%)
Dec 29, 2004
9.824
10.03
9.750
9.975
35,504
-0.07(-0.70%)
Dec 28, 2004
10.02
10.04
9.720
10.04
56,389
+0.13(+1.28%)
Dec 27, 2004
9.968
10.04
9.787
9.918
63,848
+0.16(+1.61%)
Dec 23, 2004
9.586
9.874
9.586
9.760
59,970
+0.01(+0.14%)
Dec 22, 2004
9.841
9.998
9.743
9.747
46,543
-0.28(-2.84%)
Dec 21, 2004
9.827
10.05
9.505
10.03
76,678
+0.40(+4.10%)
Dec 20, 2004
9.720
9.720
9.515
9.636
52,212
-0.05(-0.48%)
Dec 17, 2004
9.629
9.924
9.629
9.683
38,786
-0.09(-0.96%)
Dec 16, 2004
9.961
10.05
9.723
9.777
33,117
-0.27(-2.70%)
Dec 15, 2004
10.05
10.07
9.871
10.05
62,058
+0.01(+0.10%)
Dec 14, 2004
9.897
10.05
9.807
10.04
20,885
+0.14(+1.42%)
Dec 13, 2004
9.693
9.897
9.552
9.897
43,261
+0.26(+2.71%)
Dec 10, 2004
9.334
9.797
9.334
9.636
52,809
+0.01(+0.10%)
Dec 09, 2004
9.646
9.646
9.287
9.626
13,127
-0.11(-1.14%)
Dec 08, 2004
9.127
9.737
9.127
9.737
32,521
+0.49(+5.25%)
Dec 07, 2004
9.985
9.985
9.187
9.251
37,294
-0.56(-5.71%)
Dec 06, 2004
9.737
9.934
9.733
9.810
34,907
-0.13(-1.28%)
Dec 03, 2004
9.787
10.00
9.780
9.938
41,471
+0.01(+0.14%)
Dec 02, 2004
9.804
10.05
9.804
9.924
40,576
-0.13(-1.30%)
Dec 01, 2004
9.804
10.05
9.690
10.05
115,464
+0.36(+3.66%)
Nov 30, 2004
9.552
9.767
9.435
9.700
88,314
+0.08(+0.84%)
Nov 29, 2004
9.217
9.619
9.217
9.619
21,183
+0.29(+3.09%)
Nov 26, 2004
9.324
9.341
9.324
9.331
5,072
-0.00(-0.04%)
Nov 24, 2004
9.298
9.381
9.251
9.334
22,675
+0.02(+0.18%)
Nov 23, 2004
9.385
9.385
9.204
9.318
33,416
-0.07(-0.71%)
Nov 22, 2004
9.110
9.385
9.053
9.385
38,488
+0.45(+4.99%)
Nov 19, 2004
9.076
9.220
8.939
8.939
29,537
-0.25(-2.74%)
Nov 18, 2004
9.267
9.318
9.187
9.190
8,354
-0.11(-1.22%)
Nov 17, 2004
9.194
9.318
9.187
9.304
23,868
+0.12(+1.31%)
Nov 16, 2004
9.318
9.405
9.184
9.184
15,216
-0.13(-1.44%)
Nov 15, 2004
9.318
9.613
9.284
9.318
39,084
-0.07(-0.79%)
Nov 12, 2004
9.375
9.391
9.251
9.391
22,078
-0.08(-0.81%)
Nov 11, 2004
9.385
9.616
9.308
9.468
39,084
+0.08(+0.89%)
Nov 10, 2004
9.234
9.485
9.234
9.385
25,658
-0.01(-0.14%)
Nov 09, 2004
9.405
9.435
9.100
9.398
13,724
+0.11(+1.19%)
Nov 08, 2004
9.163
9.368
9.163
9.287
14,917
-0.12(-1.29%)
Nov 05, 2004
9.321
9.499
9.321
9.409
47,439
+0.01(+0.08%)
Nov 04, 2004
9.247
9.405
9.247
9.401
31,626
+0.12(+1.34%)
Nov 03, 2004
9.053
9.284
9.043
9.277
28,940
+0.31(+3.44%)
Nov 02, 2004
9.029
9.029
8.724
8.969
13,724
-0.02(-0.19%)
Nov 01, 2004
8.976
9.019
8.832
8.986
28,940
-0.05(-0.52%)
Oct 29, 2004
9.368
9.375
9.033
9.033
36,399
-0.32(-3.44%)
Oct 28, 2004
9.336
9.385
9.264
9.355
33,416
-0.03(-0.32%)
Oct 27, 2004
9.039
9.387
9.039
9.385
49,825
+0.22(+2.41%)
Oct 26, 2004
8.909
9.163
8.701
9.163
29,239
+0.28(+3.13%)
Oct 25, 2004
8.721
8.895
8.584
8.885
100,248
+0.03(+0.30%)
Oct 22, 2004
9.174
9.174
8.855
8.858
23,271
-0.30(-3.29%)
Oct 21, 2004
9.019
9.167
8.812
9.160
19,990
+0.22(+2.47%)
Oct 20, 2004
8.671
8.939
8.513
8.939
21,481
+0.16(+1.79%)
Oct 19, 2004
9.055
9.174
8.758
8.781
13,127
-0.31(-3.43%)
Oct 18, 2004
9.056
9.093
8.892
9.093
15,216
+0.11(+1.19%)
Oct 15, 2004
8.905
9.046
8.775
8.986
26,553
+0.16(+1.82%)
Oct 14, 2004
8.887
8.986
8.647
8.825
30,134
+0.01(+0.11%)
Oct 13, 2004
9.160
9.177
8.815
8.815
33,416
-0.31(-3.42%)
Oct 12, 2004
9.066
9.147
8.976
9.127
25,957
+0.08(+0.89%)
Oct 11, 2004
8.969
9.050
8.892
9.046
8,950
+0.17(+1.89%)
Oct 08, 2004
8.964
9.013
8.879
8.879
23,868
-0.17(-1.89%)
Oct 07, 2004
9.100
9.100
8.966
9.050
22,973
-0.12(-1.35%)
Oct 06, 2004
9.066
9.174
8.952
9.174
31,924
+0.12(+1.33%)
Oct 05, 2004
9.063
9.066
9.016
9.053
11,039
+0.05(+0.52%)
Oct 04, 2004
8.848
9.150
8.848
9.006
58,776
+0.06(+0.66%)
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
.