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
)
16.74
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2005
8.380
8.397
8.243
8.243
39,774
-0.14(-1.68%)
May 27, 2005
8.391
8.397
8.350
8.384
24,933
+0.00(+0.04%)
May 26, 2005
8.229
8.380
8.229
8.380
17,455
+0.18(+2.21%)
May 25, 2005
8.142
8.286
7.947
8.199
45,389
-0.06(-0.77%)
May 24, 2005
8.256
8.263
8.216
8.263
80,383
-0.01(-0.16%)
May 23, 2005
8.246
8.313
8.145
8.276
22,662
+0.05(+0.57%)
May 20, 2005
8.313
8.313
8.088
8.229
21,114
+0.04(+0.45%)
May 19, 2005
7.917
8.223
7.917
8.192
128,613
+0.09(+1.16%)
May 18, 2005
7.826
8.142
7.709
8.098
77,406
+0.34(+4.42%)
May 17, 2005
7.477
7.826
7.477
7.756
28,083
+0.13(+1.67%)
May 16, 2005
7.343
7.641
7.343
7.628
40,132
+0.44(+6.12%)
May 13, 2005
7.396
7.601
7.188
7.188
44,669
-0.24(-3.21%)
May 12, 2005
7.850
7.897
7.376
7.427
47,589
-0.40(-5.07%)
May 11, 2005
7.944
7.971
7.725
7.823
60,820
+0.03(+0.43%)
May 10, 2005
7.863
8.021
7.779
7.789
74,890
-0.27(-3.37%)
May 09, 2005
8.061
8.132
7.977
8.061
52,147
+0.06(+0.71%)
May 06, 2005
8.061
8.142
7.897
8.004
38,610
+0.13(+1.71%)
May 05, 2005
8.209
8.209
7.806
7.870
58,718
-0.31(-3.74%)
May 04, 2005
7.998
8.179
7.944
8.176
48,905
+0.28(+3.49%)
May 03, 2005
7.877
8.061
7.877
7.900
36,869
+0.02(+0.30%)
May 02, 2005
8.048
8.075
7.692
7.877
82,443
-0.09(-1.14%)
Apr 29, 2005
7.957
7.994
7.732
7.967
58,944
+0.15(+1.89%)
Apr 28, 2005
7.715
8.021
7.705
7.820
97,701
+0.01(+0.09%)
Apr 27, 2005
7.611
7.961
7.574
7.813
24,478
+0.10(+1.35%)
Apr 26, 2005
7.789
7.991
7.709
7.709
47,670
-0.11(-1.38%)
Apr 25, 2005
7.890
7.987
7.725
7.816
33,180
+0.05(+0.65%)
Apr 22, 2005
8.196
8.253
7.746
7.766
75,581
-0.44(-5.36%)
Apr 21, 2005
7.702
8.206
7.591
8.206
57,926
+0.67(+8.87%)
Apr 20, 2005
8.045
8.045
7.531
7.537
91,937
-0.50(-6.19%)
Apr 19, 2005
7.635
8.061
7.635
8.034
89,520
+0.54(+7.22%)
Apr 18, 2005
7.356
7.655
7.356
7.494
39,828
+0.14(+1.87%)
Apr 15, 2005
7.799
7.799
7.296
7.356
59,090
-0.33(-4.28%)
Apr 14, 2005
7.766
7.864
7.678
7.685
79,174
-0.04(-0.57%)
Apr 13, 2005
7.954
8.075
7.725
7.729
36,354
-0.30(-3.68%)
Apr 12, 2005
7.846
8.051
7.695
8.024
117,121
+0.17(+2.18%)
Apr 11, 2005
8.105
8.105
7.853
7.853
31,090
-0.17(-2.13%)
Apr 08, 2005
8.239
8.327
7.991
8.024
80,332
-0.36(-4.25%)
Apr 07, 2005
8.344
8.501
8.239
8.380
59,459
+0.04(+0.44%)
Apr 06, 2005
8.249
8.464
8.182
8.344
63,604
+0.19(+2.39%)
Apr 05, 2005
8.139
8.202
8.011
8.149
46,994
-0.07(-0.86%)
Apr 04, 2005
8.095
8.350
7.994
8.219
67,813
+0.14(+1.75%)
Apr 01, 2005
8.394
8.397
7.971
8.078
60,335
-0.26(-3.10%)
Mar 31, 2005
8.498
8.515
8.169
8.337
109,553
-0.14(-1.62%)
Mar 30, 2005
8.014
8.475
8.014
8.475
58,587
+0.41(+5.06%)
Mar 29, 2005
8.011
8.347
7.924
8.066
206,790
-0.11(-1.34%)
Mar 28, 2005
8.014
8.196
7.850
8.176
49,435
+0.40(+5.14%)
Mar 24, 2005
7.631
7.930
7.631
7.776
29,592
+0.13(+1.76%)
Mar 23, 2005
7.930
8.028
7.641
7.641
71,710
-0.31(-3.93%)
Mar 22, 2005
7.961
8.196
7.937
7.954
45,848
+0.01(+0.08%)
Mar 21, 2005
7.893
7.977
7.893
7.947
25,401
+0.01(+0.17%)
Mar 18, 2005
8.213
8.213
7.846
7.934
183,107
-0.13(-1.58%)
Mar 17, 2005
8.176
8.176
7.944
8.061
27,482
+0.00(+0.04%)
Mar 16, 2005
8.004
8.223
8.004
8.058
47,351
-0.11(-1.40%)
Mar 15, 2005
8.263
8.280
8.112
8.172
29,944
+0.03(+0.37%)
Mar 14, 2005
8.105
8.196
8.048
8.142
75,301
+0.07(+0.87%)
Mar 11, 2005
8.149
8.226
8.051
8.071
72,479
-0.06(-0.78%)
Mar 10, 2005
8.135
8.189
8.098
8.135
79,862
-0.07(-0.86%)
Mar 09, 2005
8.310
8.431
8.142
8.206
109,964
-0.17(-2.04%)
Mar 08, 2005
8.461
8.542
8.364
8.377
56,530
-0.25(-2.84%)
Mar 07, 2005
8.760
8.770
8.585
8.622
18,041
-0.07(-0.77%)
Mar 04, 2005
8.827
8.847
8.364
8.689
41,382
-0.01(-0.08%)
Mar 03, 2005
8.787
8.820
8.669
8.696
22,254
-0.00(-0.04%)
Mar 02, 2005
8.569
8.743
8.569
8.700
22,656
+0.01(+0.12%)
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
.