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
)
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:
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 (%)
May 28, 2004
8.223
8.249
8.092
8.092
53,291
-0.10(-1.23%)
May 27, 2004
8.209
8.290
8.172
8.192
53,886
-0.03(-0.37%)
May 26, 2004
8.209
8.307
8.209
8.223
50,314
+0.01(+0.12%)
May 25, 2004
8.209
8.256
8.159
8.213
79,490
+0.05(+0.66%)
May 24, 2004
8.095
8.182
8.001
8.159
32,153
+0.19(+2.36%)
May 21, 2004
7.939
8.038
7.893
7.971
56,863
+0.05(+0.64%)
May 20, 2004
8.108
8.179
7.907
7.920
49,420
-0.19(-2.32%)
May 19, 2004
8.256
8.364
8.105
8.108
31,260
-0.11(-1.39%)
May 18, 2004
8.152
8.226
8.125
8.223
22,924
-0.03(-0.37%)
May 17, 2004
8.229
8.266
8.129
8.253
45,848
+0.06(+0.78%)
May 14, 2004
8.298
8.397
8.189
8.189
66,688
-0.07(-0.85%)
May 13, 2004
8.468
8.545
8.239
8.260
16,374
-0.15(-1.84%)
May 12, 2004
8.444
8.448
8.236
8.414
63,711
+0.00(+0.00%)
May 11, 2004
8.219
8.427
8.179
8.414
71,154
+0.13(+1.62%)
May 10, 2004
8.417
8.459
8.229
8.280
31,557
-0.18(-2.18%)
May 07, 2004
8.706
8.706
8.401
8.464
93,185
+0.06(+0.76%)
May 06, 2004
8.784
8.797
8.397
8.401
141,117
-0.38(-4.36%)
May 05, 2004
8.874
8.898
8.784
8.784
30,367
-0.00(-0.04%)
May 04, 2004
8.784
8.867
8.784
8.787
27,687
-0.03(-0.38%)
May 03, 2004
8.743
8.878
8.632
8.820
50,016
+0.09(+1.00%)
Apr 30, 2004
8.807
8.904
8.733
8.733
48,230
-0.10(-1.14%)
Apr 29, 2004
8.888
8.958
8.767
8.834
72,047
+0.01(+0.15%)
Apr 28, 2004
8.884
8.904
8.784
8.820
54,482
-0.11(-1.24%)
Apr 27, 2004
8.817
8.931
8.666
8.931
157,491
+0.16(+1.80%)
Apr 26, 2004
9.062
9.062
8.767
8.773
73,833
-0.19(-2.17%)
Apr 23, 2004
8.901
9.200
8.901
8.968
82,467
-0.31(-3.30%)
Apr 22, 2004
9.321
9.425
9.220
9.274
92,589
+0.01(+0.15%)
Apr 21, 2004
8.975
9.321
8.878
9.261
41,977
+0.25(+2.72%)
Apr 20, 2004
9.213
9.360
9.015
9.015
51,802
-0.17(-1.86%)
Apr 19, 2004
9.210
9.210
8.935
9.187
55,077
-0.04(-0.47%)
Apr 16, 2004
9.039
9.388
8.901
9.230
36,023
+0.15(+1.70%)
Apr 15, 2004
8.861
9.146
8.740
9.076
47,932
+0.24(+2.70%)
Apr 14, 2004
8.867
9.032
8.740
8.837
26,496
-0.31(-3.41%)
Apr 13, 2004
9.415
9.415
8.750
9.150
78,299
+0.02(+0.18%)
Apr 12, 2004
9.425
9.425
9.089
9.133
25,305
-0.19(-2.02%)
Apr 08, 2004
9.365
9.439
9.311
9.321
11,610
+0.01(+0.08%)
Apr 07, 2004
9.277
9.402
9.069
9.314
48,230
-0.05(-0.50%)
Apr 06, 2004
9.449
9.573
9.361
9.361
15,183
-0.23(-2.35%)
Apr 05, 2004
9.439
9.586
9.405
9.586
50,909
+0.16(+1.75%)
Apr 02, 2004
9.365
9.462
9.146
9.422
74,429
+0.08(+0.90%)
Apr 01, 2004
9.203
9.338
9.203
9.338
36,321
+0.09(+0.94%)
Mar 31, 2004
9.227
9.254
9.133
9.250
28,580
+0.04(+0.47%)
Mar 30, 2004
9.230
9.234
9.082
9.207
11,908
-0.01(-0.11%)
Mar 29, 2004
9.000
9.240
9.000
9.217
31,557
+0.27(+2.96%)
Mar 26, 2004
9.123
9.244
8.935
8.951
22,328
-0.12(-1.37%)
Mar 25, 2004
8.733
9.089
8.733
9.076
34,535
+0.31(+3.52%)
Mar 24, 2004
8.753
8.888
8.753
8.767
34,535
+0.00(+0.04%)
Mar 23, 2004
8.733
8.898
8.733
8.763
14,885
+0.03(+0.31%)
Mar 22, 2004
8.773
8.773
8.669
8.737
71,451
-0.06(-0.73%)
Mar 19, 2004
9.019
9.035
8.767
8.800
47,336
+0.00(+0.00%)
Mar 18, 2004
8.867
8.948
8.800
8.800
33,344
-0.09(-0.98%)
Mar 17, 2004
8.851
8.965
8.841
8.888
53,588
-0.01(-0.08%)
Mar 16, 2004
8.800
8.968
8.686
8.894
34,237
+0.19(+2.24%)
Mar 15, 2004
8.925
9.103
8.696
8.700
43,764
-0.37(-4.07%)
Mar 12, 2004
8.824
9.069
8.753
9.069
51,207
+0.28(+3.21%)
Mar 11, 2004
8.918
9.022
8.787
8.787
30,664
-0.13(-1.43%)
Mar 10, 2004
8.753
9.069
8.750
8.915
35,725
+0.16(+1.88%)
Mar 09, 2004
8.740
8.938
8.737
8.750
42,275
-0.06(-0.72%)
Mar 08, 2004
8.931
9.160
8.814
8.814
34,535
-0.18(-2.05%)
Mar 05, 2004
9.131
9.254
8.998
8.998
11,908
-0.26(-2.76%)
Mar 04, 2004
9.019
9.254
8.901
9.254
12,801
+0.23(+2.53%)
Mar 03, 2004
9.069
9.153
8.901
9.025
12,206
-0.17(-1.86%)
Mar 02, 2004
9.375
9.375
9.069
9.197
13,397
-0.00(-0.04%)
Mar 01, 2004
9.165
9.291
9.109
9.200
16,076
-0.00(-0.04%)
Feb 27, 2004
9.070
9.304
9.070
9.203
25,901
-0.10(-1.08%)
Feb 26, 2004
9.012
9.304
8.985
9.304
32,451
+0.11(+1.21%)
Feb 25, 2004
9.163
9.314
8.960
9.193
12,206
+0.16(+1.75%)
Feb 24, 2004
8.867
9.166
8.767
9.035
21,733
+0.14(+1.59%)
Feb 23, 2004
8.871
9.025
8.733
8.894
47,932
+0.14(+1.61%)
Feb 20, 2004
8.878
8.992
8.743
8.753
39,000
-0.12(-1.36%)
Feb 19, 2004
9.224
9.405
8.874
8.874
30,962
-0.39(-4.21%)
Feb 18, 2004
9.304
9.405
9.166
9.264
11,610
-0.13(-1.39%)
Feb 17, 2004
8.884
9.395
8.884
9.395
22,626
+0.42(+4.68%)
Feb 13, 2004
9.143
9.334
8.975
8.975
72,642
-0.17(-1.84%)
Feb 12, 2004
9.573
9.573
9.140
9.143
27,687
-0.43(-4.49%)
Feb 11, 2004
9.402
9.573
9.402
9.573
8,038
+0.08(+0.88%)
Feb 10, 2004
9.308
9.553
9.287
9.489
33,046
+0.17(+1.84%)
Feb 09, 2004
9.472
9.474
9.311
9.318
8,931
-0.17(-1.81%)
Feb 06, 2004
9.402
9.573
9.177
9.489
55,970
+0.17(+1.84%)
Feb 05, 2004
9.395
9.405
9.069
9.318
19,351
+0.25(+2.74%)
Feb 04, 2004
9.133
9.224
9.069
9.069
85,444
-0.13(-1.42%)
Feb 03, 2004
9.076
9.321
9.076
9.200
20,840
+0.10(+1.11%)
Feb 02, 2004
9.123
9.412
9.099
9.099
22,626
-0.02(-0.26%)
Jan 30, 2004
9.140
9.482
9.119
9.123
20,840
-0.05(-0.55%)
Jan 29, 2004
9.667
9.667
9.052
9.173
62,222
+0.03(+0.37%)
Jan 28, 2004
9.576
9.576
9.079
9.140
31,260
-0.32(-3.37%)
Jan 27, 2004
9.670
9.680
9.405
9.459
19,946
-0.03(-0.31%)
Jan 26, 2004
9.344
9.643
9.344
9.488
24,412
-0.10(-0.99%)
Jan 23, 2004
9.331
9.657
9.331
9.583
31,260
+0.09(+0.99%)
Jan 22, 2004
9.418
10.04
9.321
9.489
47,932
-0.59(-5.83%)
Jan 21, 2004
10.08
10.21
9.821
10.08
84,253
+0.07(+0.67%)
Jan 20, 2004
9.684
10.07
9.331
10.01
164,637
+0.71(+7.66%)
Jan 16, 2004
9.832
9.989
9.257
9.297
32,748
-0.51(-5.24%)
Jan 15, 2004
10.02
10.07
9.795
9.811
23,519
-0.15(-1.52%)
Jan 14, 2004
9.902
10.03
9.818
9.963
72,976
+0.06(+0.61%)
Jan 13, 2004
9.573
9.902
9.479
9.902
55,586
+0.32(+3.29%)
Jan 12, 2004
9.183
9.633
9.150
9.586
42,314
+0.35(+3.78%)
Jan 09, 2004
9.748
9.922
9.237
9.237
74,086
-0.65(-6.62%)
Jan 08, 2004
9.573
9.993
9.539
9.892
69,085
+0.33(+3.41%)
Jan 07, 2004
9.570
9.573
9.489
9.566
9,547
-0.01(-0.07%)
Jan 06, 2004
9.358
9.573
9.358
9.573
26,794
+0.14(+1.46%)
Jan 05, 2004
9.237
9.439
9.237
9.435
21,733
+0.16(+1.78%)
Jan 02, 2004
9.556
9.556
9.126
9.271
10,717
+0.01(+0.11%)
Dec 31, 2003
9.778
9.946
9.261
9.261
41,382
-0.43(-4.47%)
Dec 30, 2003
9.539
9.801
9.455
9.694
29,462
-0.01(-0.14%)
Dec 29, 2003
9.203
9.707
9.200
9.707
30,200
+0.77(+8.65%)
Dec 26, 2003
9.163
9.217
8.935
8.935
13,099
-0.30(-3.20%)
Dec 24, 2003
9.079
9.230
9.066
9.230
2,834
+0.25(+2.77%)
Dec 23, 2003
9.049
9.069
8.784
8.982
12,903
-0.07(-0.78%)
Dec 22, 2003
9.230
9.230
8.706
9.052
10,077
-0.01(-0.15%)
Dec 19, 2003
9.183
9.183
8.565
9.066
40,394
+0.05(+0.53%)
Dec 18, 2003
8.904
9.019
8.904
9.018
24,091
+0.09(+1.01%)
Dec 17, 2003
8.859
9.025
8.666
8.928
17,702
+0.00(+0.04%)
Dec 16, 2003
8.629
9.388
8.629
8.925
34,207
+0.29(+3.30%)
Dec 15, 2003
9.418
9.422
8.639
8.639
29,131
-0.78(-8.27%)
Dec 12, 2003
9.170
9.418
8.935
9.418
29,953
+0.25(+2.75%)
Dec 11, 2003
8.585
9.237
8.558
9.166
28,878
+0.58(+6.77%)
Dec 10, 2003
8.767
8.891
8.565
8.585
14,406
-0.18(-2.07%)
Dec 09, 2003
8.846
8.901
8.750
8.767
25,752
-0.05(-0.57%)
Dec 08, 2003
8.721
9.046
8.649
8.817
16,859
+0.19(+2.18%)
Dec 05, 2003
8.629
9.052
8.629
8.629
11,780
+0.00(+0.00%)
Dec 04, 2003
8.881
8.915
8.397
8.629
53,821
+0.10(+1.14%)
Dec 03, 2003
9.073
9.405
8.515
8.532
50,034
-0.67(-7.27%)
Dec 02, 2003
9.405
9.422
9.072
9.200
30,751
-0.20(-2.14%)
Dec 01, 2003
9.368
9.546
9.180
9.402
56,708
+0.49(+5.50%)
Nov 28, 2003
9.232
9.381
8.911
8.911
14,034
-0.34(-3.70%)
Nov 26, 2003
8.975
9.405
8.975
9.253
37,187
+0.38(+4.31%)
Nov 25, 2003
8.955
9.707
8.844
8.871
120,717
-0.20(-2.19%)
Nov 24, 2003
8.992
9.072
8.545
9.069
56,819
+0.18(+2.08%)
Nov 21, 2003
9.029
9.029
8.807
8.884
19,169
-0.06(-0.71%)
Nov 20, 2003
8.899
9.049
8.737
8.948
31,531
-0.04(-0.41%)
Nov 19, 2003
8.401
9.039
8.397
8.985
28,458
+0.60(+7.13%)
Nov 18, 2003
8.888
8.938
8.387
8.387
32,748
-0.50(-5.67%)
Nov 17, 2003
8.878
9.066
8.360
8.891
38,381
-0.07(-0.82%)
Nov 14, 2003
9.019
9.069
8.844
8.965
19,601
+0.01(+0.11%)
Nov 13, 2003
8.666
9.032
8.599
8.955
51,427
+0.10(+1.18%)
Nov 12, 2003
8.407
8.857
8.407
8.851
105,989
+0.53(+6.42%)
Nov 11, 2003
8.537
8.537
8.189
8.317
23,144
-0.15(-1.82%)
Nov 10, 2003
8.669
8.782
8.471
8.471
44,261
-0.28(-3.15%)
Nov 07, 2003
8.733
8.750
8.673
8.747
36,288
+0.05(+0.54%)
Nov 06, 2003
8.693
8.716
8.427
8.700
30,620
+0.10(+1.17%)
Nov 05, 2003
8.636
8.729
8.458
8.599
36,821
-0.13(-1.54%)
Nov 04, 2003
8.642
8.733
8.529
8.733
20,965
+0.10(+1.17%)
Nov 03, 2003
8.726
8.750
8.478
8.632
37,512
+0.10(+1.14%)
Oct 31, 2003
8.733
8.733
8.532
8.535
27,985
-0.20(-2.27%)
Oct 30, 2003
8.733
8.733
8.642
8.733
19,949
+0.00(+0.00%)
Oct 29, 2003
8.733
8.733
8.639
8.733
37,923
+0.00(+0.00%)
Oct 28, 2003
8.532
8.733
8.491
8.733
59,281
+0.22(+2.57%)
Oct 27, 2003
8.179
8.716
8.179
8.514
23,221
+0.42(+5.18%)
Oct 24, 2003
8.357
8.357
8.061
8.095
24,412
-0.18(-2.19%)
Oct 23, 2003
8.192
8.350
7.961
8.276
86,635
+0.20(+2.54%)
Oct 22, 2003
8.575
8.612
8.071
8.071
45,252
-0.63(-7.29%)
Oct 21, 2003
8.511
8.733
8.511
8.706
50,549
+0.26(+3.06%)
Oct 20, 2003
8.176
8.459
8.075
8.448
11,015
+0.37(+4.62%)
Oct 17, 2003
8.693
8.693
8.071
8.075
26,794
-0.45(-5.24%)
Oct 16, 2003
8.337
8.733
8.300
8.522
35,428
+0.18(+2.22%)
Oct 15, 2003
8.562
8.733
8.075
8.337
90,505
-0.11(-1.31%)
Oct 14, 2003
8.555
8.555
8.196
8.448
18,756
+0.02(+0.20%)
Oct 13, 2003
8.308
8.703
8.226
8.431
24,115
+0.09(+1.09%)
Oct 10, 2003
8.414
8.518
7.927
8.340
20,884
+0.30(+3.67%)
Oct 09, 2003
8.505
8.649
7.897
8.045
37,518
-0.21(-2.57%)
Oct 08, 2003
8.733
8.733
8.239
8.257
21,122
-0.39(-4.54%)
Oct 07, 2003
8.841
8.841
8.421
8.649
28,283
-0.25(-2.83%)
Oct 06, 2003
8.733
8.901
8.488
8.901
25,761
+0.18(+2.12%)
Oct 03, 2003
8.666
8.716
8.498
8.716
19,351
+0.21(+2.53%)
Oct 02, 2003
8.595
8.666
8.179
8.501
33,752
-0.16(-1.90%)
Oct 01, 2003
7.920
8.757
7.846
8.666
48,634
+0.94(+12.17%)
Sep 30, 2003
8.223
8.223
7.725
7.725
41,608
-0.05(-0.69%)
Sep 29, 2003
7.729
8.286
7.490
7.779
25,901
+0.02(+0.30%)
Sep 26, 2003
7.984
7.984
7.725
7.756
62,630
-0.09(-1.16%)
Sep 25, 2003
8.355
8.355
7.846
7.846
43,466
-0.49(-5.84%)
Sep 24, 2003
8.837
8.898
8.333
8.333
27,538
-0.50(-5.70%)
Sep 23, 2003
8.730
8.851
8.636
8.837
21,337
+0.04(+0.42%)
Sep 22, 2003
8.706
8.834
8.397
8.800
39,194
+0.00(+0.00%)
Sep 19, 2003
8.733
8.800
8.562
8.800
43,466
+0.15(+1.75%)
Sep 18, 2003
8.226
8.649
8.162
8.649
36,083
+0.38(+4.59%)
Sep 17, 2003
8.538
8.696
8.182
8.270
19,071
-0.44(-5.09%)
Sep 16, 2003
8.441
8.713
8.441
8.713
31,557
+0.42(+5.06%)
Sep 15, 2003
8.481
8.592
8.229
8.293
16,374
-0.15(-1.83%)
Sep 12, 2003
8.340
8.548
8.333
8.448
28,283
+0.02(+0.28%)
Sep 11, 2003
8.196
8.592
8.196
8.424
18,756
+0.13(+1.62%)
Sep 10, 2003
8.317
8.404
8.162
8.290
27,092
-0.21(-2.53%)
Sep 09, 2003
8.468
8.505
8.313
8.505
38,703
+0.03(+0.32%)
Sep 08, 2003
8.532
8.599
8.286
8.478
32,451
-0.05(-0.59%)
Sep 05, 2003
8.229
8.528
8.229
8.528
45,252
+0.28(+3.42%)
Sep 04, 2003
8.165
8.246
7.958
8.246
8,336
+0.25(+3.11%)
Sep 03, 2003
8.394
8.394
7.897
7.998
46,741
-0.33(-3.91%)
Sep 02, 2003
8.199
8.397
8.024
8.323
29,473
+0.28(+3.51%)
Aug 29, 2003
8.228
8.330
8.041
8.041
17,565
-0.24(-2.84%)
Aug 28, 2003
7.897
8.391
7.783
8.276
86,933
+0.40(+5.12%)
Aug 27, 2003
7.893
8.021
7.695
7.873
62,520
-0.00(-0.04%)
Aug 26, 2003
7.793
7.893
7.759
7.877
26,199
+0.08(+1.08%)
Aug 25, 2003
8.024
8.024
7.641
7.793
42,871
-0.13(-1.69%)
Aug 22, 2003
8.394
8.394
7.816
7.927
55,375
-0.33(-4.03%)
Aug 21, 2003
8.145
8.296
8.034
8.260
18,160
+0.09(+1.07%)
Aug 20, 2003
8.172
8.380
7.870
8.172
42,573
-0.21(-2.48%)
Aug 19, 2003
8.213
8.397
8.045
8.380
41,977
+0.17(+2.04%)
Aug 18, 2003
8.034
8.213
8.034
8.213
25,603
+0.24(+2.95%)
Aug 15, 2003
8.038
8.078
7.977
7.977
15,183
-0.04(-0.46%)
Aug 14, 2003
8.011
8.014
7.994
8.014
13,992
+0.02(+0.25%)
Aug 13, 2003
8.061
8.078
7.994
7.994
17,565
-0.07(-0.83%)
Aug 12, 2003
7.658
8.061
7.554
8.061
10,122
+0.42(+5.49%)
Aug 11, 2003
7.568
7.651
7.507
7.641
30,069
+0.08(+1.11%)
Aug 08, 2003
7.692
7.692
7.457
7.558
11,908
-0.13(-1.66%)
Aug 07, 2003
7.416
7.685
7.326
7.685
31,557
+0.18(+2.46%)
Aug 06, 2003
7.222
7.806
7.222
7.500
29,771
+0.28(+3.86%)
Aug 05, 2003
7.272
7.554
7.222
7.222
44,955
-0.05(-0.69%)
Aug 04, 2003
7.709
7.709
6.832
7.272
72,345
-0.68(-8.57%)
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
.