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
)
18.43
+0.05 (+0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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%)
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
.