Simmons First Natl (NQ: SFNC )

18.40 +0.71 (+4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 17.60 18.44 17.47 18.40 534,554 +0.71(+4.01%)
Apr 18, 2024 17.46 17.79 17.43 17.69 436,578 +0.23(+1.32%)
Apr 17, 2024 17.71 17.78 17.44 17.46 339,306 -0.03(-0.17%)
Apr 16, 2024 17.73 17.83 17.49 17.49 312,179 -0.32(-1.80%)
Apr 15, 2024 18.18 18.36 17.65 17.81 414,375 -0.32(-1.77%)
Apr 12, 2024 17.92 18.17 17.89 18.13 312,708 -0.04(-0.22%)
Apr 11, 2024 18.24 18.32 17.92 18.17 353,941 +0.03(+0.17%)
Apr 10, 2024 18.74 18.76 17.96 18.14 475,371 -1.34(-6.88%)
Apr 09, 2024 19.24 19.50 19.19 19.48 183,398 +0.28(+1.46%)
Apr 08, 2024 19.06 19.36 19.00 19.20 216,259 +0.25(+1.32%)
Apr 05, 2024 18.83 19.07 18.71 18.95 412,221 -0.01(-0.05%)
Apr 04, 2024 18.92 19.23 18.82 18.96 546,820 +0.17(+0.90%)
Apr 03, 2024 18.74 19.06 18.74 18.79 351,627 -0.18(-0.95%)
Apr 02, 2024 19.06 19.21 18.75 18.97 522,870 -0.32(-1.66%)
Apr 01, 2024 19.55 19.55 19.15 19.29 569,666 -0.17(-0.87%)
Mar 28, 2024 19.26 19.33 19.33 19.46 672,692 +0.12(+0.62%)
Mar 27, 2024 18.67 19.35 18.67 19.34 362,532 +0.86(+4.65%)
Mar 26, 2024 18.74 18.74 18.34 18.48 259,495 -0.17(-0.91%)
Mar 25, 2024 18.72 18.92 18.54 18.65 234,785 -0.01(-0.05%)
Mar 22, 2024 19.14 19.24 18.62 18.66 354,515 -0.40(-2.10%)
Mar 21, 2024 18.90 19.25 18.82 19.06 401,682 +0.22(+1.17%)
Mar 20, 2024 18.15 19.12 18.06 18.84 415,076 +0.69(+3.80%)
Mar 19, 2024 18.14 18.35 18.09 18.15 619,042 +0.02(+0.11%)
Mar 18, 2024 18.42 18.43 18.09 18.13 549,455 -0.28(-1.52%)
Mar 15, 2024 17.98 18.46 17.98 18.41 1,408,753 +0.34(+1.88%)
Mar 14, 2024 18.58 18.75 17.95 18.07 458,114 -0.64(-3.42%)
Mar 13, 2024 18.86 19.09 18.61 18.71 327,108 -0.24(-1.25%)
Mar 12, 2024 19.30 19.30 18.92 18.95 420,753 -0.42(-2.15%)
Mar 11, 2024 19.35 19.51 19.29 19.36 361,129 -0.14(-0.71%)
Mar 08, 2024 19.78 19.88 19.41 19.50 373,991 +0.00(+0.00%)
Mar 07, 2024 19.93 20.03 19.44 19.50 410,976 -0.19(-0.95%)
Mar 06, 2024 19.54 20.16 19.13 19.69 768,922 +0.13(+0.66%)
Mar 05, 2024 18.52 19.56 18.36 19.56 650,286 +0.99(+5.32%)
Mar 04, 2024 18.80 19.17 18.57 18.57 631,415 -0.27(-1.42%)
Mar 01, 2024 18.88 18.90 18.47 18.84 434,701 -0.15(-0.78%)
Feb 29, 2024 19.11 19.43 18.77 18.99 844,783 +0.26(+1.37%)
Feb 28, 2024 18.70 18.98 18.64 18.73 647,205 -0.13(-0.68%)
Feb 27, 2024 18.77 18.99 18.48 18.86 747,616 +0.14(+0.74%)
Feb 26, 2024 18.54 18.76 18.44 18.72 764,502 +0.02(+0.11%)
Feb 23, 2024 18.59 18.91 18.46 18.70 398,416 +0.11(+0.59%)
Feb 22, 2024 18.46 18.65 18.34 18.59 540,467 -0.01(-0.05%)
Feb 21, 2024 18.53 18.61 18.36 18.60 750,898 +0.03(+0.16%)
Feb 20, 2024 18.27 18.63 18.27 18.57 654,412 +0.00(+0.00%)
Feb 16, 2024 18.35 18.64 18.16 18.57 562,591 -0.01(-0.05%)
Feb 15, 2024 17.91 18.77 17.73 18.58 511,026 +0.73(+4.10%)
Feb 14, 2024 17.89 18.09 17.53 17.85 400,700 +0.23(+1.29%)
Feb 13, 2024 17.75 17.89 17.29 17.62 806,899 -0.81(-4.39%)
Feb 12, 2024 18.03 18.75 18.00 18.43 823,861 +0.44(+2.42%)
Feb 09, 2024 17.55 18.01 17.33 18.00 593,267 +0.51(+2.94%)
Feb 08, 2024 17.50 17.68 17.35 17.48 508,135 -0.09(-0.51%)
Feb 07, 2024 17.76 17.76 17.28 17.57 495,714 -0.18(-1.00%)
Feb 06, 2024 17.97 18.23 17.66 17.75 530,382 -0.22(-1.21%)
Feb 05, 2024 17.95 18.14 17.81 17.97 560,082 -0.24(-1.30%)
Feb 02, 2024 17.98 18.46 17.91 18.21 647,762 -0.18(-0.97%)
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.