Simmons First Natl (NQ: SFNC )

17.52 -0.48 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 18.03 18.03 17.38 17.52 411,648 -0.48(-2.67%)
May 22, 2024 18.14 18.20 17.82 18.00 465,166 -0.18(-0.99%)
May 21, 2024 18.14 18.36 18.06 18.18 271,380 +0.01(+0.06%)
May 20, 2024 18.42 18.53 18.15 18.17 460,790 -0.26(-1.41%)
May 17, 2024 18.50 18.56 18.36 18.43 331,632 +0.05(+0.27%)
May 16, 2024 18.22 18.45 18.13 18.38 486,230 +0.07(+0.38%)
May 15, 2024 18.32 18.40 18.04 18.31 337,279 +0.20(+1.10%)
May 14, 2024 18.18 18.25 17.90 18.11 263,658 +0.18(+1.00%)
May 13, 2024 18.03 18.10 17.90 17.93 315,806 -0.01(-0.06%)
May 10, 2024 18.05 18.05 17.75 17.94 337,012 -0.14(-0.77%)
May 09, 2024 17.98 18.11 17.80 18.08 362,153 +0.17(+0.95%)
May 08, 2024 17.62 17.96 17.62 17.91 235,623 +0.08(+0.45%)
May 07, 2024 18.01 18.12 17.81 17.83 228,744 -0.13(-0.72%)
May 06, 2024 18.06 18.20 17.92 17.96 275,780 -0.02(-0.11%)
May 03, 2024 18.07 18.18 17.76 17.98 315,358 +0.28(+1.58%)
May 02, 2024 17.52 17.78 17.46 17.70 318,260 +0.37(+2.14%)
May 01, 2024 17.25 17.68 17.15 17.33 363,686 +0.24(+1.40%)
Apr 30, 2024 17.26 17.44 17.08 17.09 416,322 -0.42(-2.40%)
Apr 29, 2024 17.66 17.72 17.49 17.51 404,659 +0.01(+0.06%)
Apr 26, 2024 17.63 17.96 17.47 17.50 460,816 -0.35(-1.96%)
Apr 25, 2024 17.50 17.94 17.04 17.85 571,715 -0.38(-2.08%)
Apr 24, 2024 18.00 18.62 17.84 18.23 693,979 -0.58(-3.08%)
Apr 23, 2024 18.48 19.00 18.46 18.81 372,879 +0.32(+1.73%)
Apr 22, 2024 18.39 18.76 18.35 18.49 314,598 +0.09(+0.49%)
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%)
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.