Simmons First Natl (NQ: SFNC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	23.44	24.14	23.41	23.64	487,323	+0.11(+0.47%)
Oct 29, 2024	23.40	23.63	23.20	23.53	341,986	-0.05(-0.21%)
Oct 28, 2024	23.19	23.68	23.19	23.58	400,971	+0.59(+2.57%)
Oct 25, 2024	23.62	23.64	22.88	22.99	400,667	-0.46(-1.96%)
Oct 24, 2024	23.33	23.50	22.98	23.45	490,421	+0.15(+0.64%)
Oct 23, 2024	22.99	23.33	22.96	23.30	488,918	+0.19(+0.82%)
Oct 22, 2024	22.75	23.17	22.59	23.11	516,096	+0.34(+1.49%)
Oct 21, 2024	23.74	23.74	22.72	22.77	868,733	-0.51(-2.19%)
Oct 18, 2024	22.36	23.57	21.90	23.28	757,191	-0.02(-0.09%)
Oct 17, 2024	23.24	23.56	23.16	23.30	768,816	+0.00(+0.00%)
Oct 16, 2024	23.19	23.68	23.19	23.30	702,551	+0.25(+1.08%)
Oct 15, 2024	22.84	23.55	22.62	23.05	771,096	+0.38(+1.68%)
Oct 14, 2024	22.28	22.78	22.14	22.67	385,235	+0.39(+1.75%)
Oct 11, 2024	21.77	22.46	21.66	22.28	581,127	+0.67(+3.10%)
Oct 10, 2024	21.48	21.62	21.26	21.61	379,382	-0.05(-0.23%)
Oct 09, 2024	21.33	21.85	21.20	21.66	600,849	+0.39(+1.83%)
Oct 08, 2024	21.50	21.57	21.12	21.27	499,727	-0.13(-0.61%)
Oct 07, 2024	21.42	21.51	21.29	21.40	431,900	-0.11(-0.51%)
Oct 04, 2024	21.53	21.73	21.34	21.51	468,044	+0.36(+1.70%)
Oct 03, 2024	20.87	21.21	20.78	21.15	576,119	+0.15(+0.71%)
Oct 02, 2024	21.26	21.56	20.91	21.00	390,543	-0.22(-1.04%)
Oct 01, 2024	21.42	21.51	20.87	21.22	675,923	-0.32(-1.49%)
Sep 30, 2024	21.12	21.67	21.07	21.54	421,105	+0.38(+1.80%)
Sep 27, 2024	21.54	21.61	21.16	21.16	512,488	-0.16(-0.75%)
Sep 26, 2024	21.58	21.68	21.29	21.32	803,341	+0.16(+0.76%)
Sep 25, 2024	21.54	21.55	21.10	21.16	604,296	-0.35(-1.63%)
Sep 24, 2024	21.51	21.68	21.39	21.51	886,744	-0.05(-0.23%)
Sep 23, 2024	21.76	21.80	21.50	21.56	496,946	-0.04(-0.19%)
Sep 20, 2024	21.93	22.06	21.56	21.60	2,507,432	-0.47(-2.13%)
Sep 19, 2024	22.07	22.18	21.59	22.07	588,903	+0.57(+2.65%)
Sep 18, 2024	21.39	22.45	21.01	21.50	637,292	+0.15(+0.70%)
Sep 17, 2024	21.38	21.92	21.23	21.35	598,961	+0.21(+0.99%)
Sep 16, 2024	20.94	21.27	20.62	21.14	427,304	+0.21(+1.00%)
Sep 13, 2024	20.52	20.95	20.38	20.93	422,281	+0.70(+3.46%)
Sep 12, 2024	20.28	20.31	19.98	20.23	342,784	+0.11(+0.54%)
Sep 11, 2024	19.99	20.20	19.55	20.12	543,229	-0.15(-0.73%)
Sep 10, 2024	20.43	20.45	19.73	20.27	619,303	-0.06(-0.29%)
Sep 09, 2024	20.22	20.49	19.90	20.33	536,246	+0.13(+0.64%)
Sep 06, 2024	20.65	20.68	20.06	20.20	344,208	-0.30(-1.45%)
Sep 05, 2024	20.90	20.94	20.32	20.50	268,567	-0.17(-0.81%)
Sep 04, 2024	20.83	21.14	20.53	20.67	388,274	-0.28(-1.32%)
Sep 03, 2024	20.96	21.26	20.79	20.94	427,444	-0.26(-1.21%)
Aug 30, 2024	21.01	21.23	20.85	21.20	494,374	+0.31(+1.47%)
Aug 29, 2024	21.11	21.13	20.67	20.89	358,185	-0.01(-0.05%)
Aug 28, 2024	20.44	21.00	20.36	20.90	310,066	+0.30(+1.44%)
Aug 27, 2024	20.78	20.80	20.49	20.61	313,773	-0.28(-1.33%)
Aug 26, 2024	21.45	21.45	20.87	20.88	429,441	-0.20(-0.94%)
Aug 23, 2024	20.14	21.40	19.97	21.08	803,428	+1.10(+5.50%)
Aug 22, 2024	19.91	20.12	19.58	19.98	239,778	+0.09(+0.45%)
Aug 21, 2024	19.81	19.95	19.60	19.89	267,313	+0.17(+0.85%)
Aug 20, 2024	20.17	20.17	19.72	19.73	310,232	-0.47(-2.30%)
Aug 19, 2024	19.97	20.22	19.89	20.19	342,845	+0.26(+1.29%)
Aug 16, 2024	19.58	20.17	19.48	19.93	464,343	+0.30(+1.51%)
Aug 15, 2024	19.08	20.03	19.09	19.64	430,827	+0.43(+2.22%)
Aug 14, 2024	19.25	19.25	18.89	19.21	285,487	+0.02(+0.10%)
Aug 13, 2024	19.22	19.27	18.80	19.19	550,220	+0.26(+1.36%)
Aug 12, 2024	19.41	19.62	18.84	18.93	367,093	-0.32(-1.65%)
Aug 09, 2024	19.17	19.29	18.99	19.25	438,780	+0.00(+0.00%)
Aug 08, 2024	19.38	19.47	19.00	19.25	561,375	+0.11(+0.57%)
Aug 07, 2024	19.45	19.57	19.04	19.14	656,191	-0.04(-0.21%)
Aug 06, 2024	18.99	19.38	18.76	19.18	593,354	+0.12(+0.62%)
Aug 05, 2024	18.66	19.16	18.24	19.06	826,770	-0.60(-3.07%)
Aug 02, 2024	19.50	19.82	19.32	19.67	632,855	-0.65(-3.21%)

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.