Canada markets close in 46 minutes

Simmons First National Corporation (SN9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.40+0.10 (+0.61%)
As of 08:05AM CEST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202416.4016.4016.4016.4016.4027
May 14, 202416.3016.3016.3016.3016.30-
May 13, 202416.3016.3016.3016.3016.30-
May 10, 202416.5016.5016.5016.5016.50-
May 09, 202416.4016.4016.4016.4016.40-
May 08, 202416.3016.3016.3016.3016.30-
May 07, 202416.4016.4016.4016.4016.40-
May 06, 202416.4016.4016.4016.4016.40-
May 03, 202416.2016.2016.2016.2016.20-
May 02, 202415.9015.9015.9015.9015.90-
Apr 30, 202416.0016.0016.0016.0016.00-
Apr 29, 202416.0016.0016.0016.0016.00-
Apr 26, 202416.4016.4016.4016.4016.40-
Apr 25, 202416.7016.7016.7016.7016.70-
Apr 24, 202417.3017.3017.3017.3017.30-
Apr 23, 202417.1017.1017.1017.1017.10-
Apr 22, 202417.0017.0017.0017.0017.00-
Apr 19, 202416.3016.3016.3016.3016.30-
Apr 18, 202416.1016.1016.1016.1016.10-
Apr 17, 202416.2016.2016.2016.2016.20-
Apr 16, 202416.5016.5016.5016.5016.50-
Apr 15, 202416.7016.7016.7016.7016.70-
Apr 12, 202416.7016.7016.7016.7016.70-
Apr 11, 202416.6016.6016.6016.6016.60-
Apr 10, 202417.6017.6017.6017.6017.60-
Apr 09, 202417.4017.4017.4017.4017.40-
Apr 08, 202417.2017.2017.2017.2017.20-
Apr 05, 202417.2017.2017.2017.2017.20-
Apr 04, 202417.1017.1017.1017.1017.10-
Apr 03, 202417.3017.3017.3017.3017.30-
Apr 02, 202417.6017.6017.6017.6017.60-
Mar 28, 202417.5017.5017.5017.5017.50-
Mar 27, 202416.8016.8016.8016.8016.80-
Mar 26, 202416.9016.9016.9016.9016.90-
Mar 25, 202416.9016.9016.9016.9016.90-
Mar 22, 202417.3017.3017.3017.3017.30-
Mar 21, 202417.0017.0017.0017.0017.00-
Mar 20, 202416.4016.4016.4016.4016.40-
Mar 19, 202416.4016.4016.4016.4016.40-
Mar 18, 202416.6016.6016.6016.6016.60-
Mar 15, 202416.3016.3016.3016.3016.30-
Mar 14, 202417.0017.0017.0017.0017.00-
Mar 14, 20240.21 Dividend
Mar 13, 202417.2017.2017.2017.2016.99-
Mar 12, 202417.6017.6017.6017.6017.39-
Mar 11, 202417.6017.6017.6017.6017.39-
Mar 08, 202417.7017.7017.7017.7017.48-
Mar 07, 202417.9017.9017.9017.9017.68-
Mar 06, 202417.9017.9017.9017.9017.68-
Mar 05, 202417.0017.0017.0017.0016.79-
Mar 04, 202417.3017.3017.3017.3017.09-
Mar 01, 202417.5017.5017.5017.5017.29-
Feb 29, 202417.2017.2017.2017.2016.99-
Feb 28, 202417.3017.3017.3017.3017.09-
Feb 27, 202417.1017.1017.1017.1016.89-
Feb 26, 202417.2017.2017.2017.2016.99-
Feb 23, 202417.1017.1017.1017.1016.89-
Feb 22, 202417.1017.1017.1017.1016.89-
Feb 21, 202417.1017.1017.1017.1016.89-
Feb 20, 202417.1017.1017.1017.1016.89-
Feb 19, 202417.1017.1017.1017.1016.89-
Feb 16, 202417.2017.2017.2017.2016.99-
Feb 15, 202416.5016.5016.5016.5016.30-
Feb 14, 202416.3016.3016.3016.3016.10-
Feb 13, 202417.0017.0017.0017.0016.79-
Feb 12, 202416.6016.6016.6016.6016.40-
Feb 09, 202416.1016.1016.1016.1015.90-
Feb 08, 202416.2016.2016.2016.2016.00-
Feb 07, 202416.4016.4016.4016.4016.20-
Feb 06, 202416.6016.6016.6016.6016.40-
Feb 05, 202416.8016.8016.8016.8016.59-
Feb 02, 202416.8016.8016.8016.8016.59-
Feb 01, 202417.3017.3017.3017.3017.09-
Jan 31, 202418.2018.2018.2018.2017.98-
Jan 30, 202418.5018.5018.5018.5018.27-
Jan 29, 202418.3018.3018.3018.3018.08-
Jan 26, 202418.4018.4018.4018.4018.18-
Jan 25, 202418.3018.3018.3018.3018.08-
Jan 24, 202417.4017.4017.4017.4017.19-
Jan 23, 202417.6017.6017.6017.6017.39-
Jan 22, 202417.1017.1017.1017.1016.89-
Jan 19, 202416.7016.7016.7016.7016.50-
Jan 18, 202416.6016.6016.6016.6016.40-
Jan 17, 202416.7016.7016.7016.7016.50-
Jan 16, 202416.8016.8016.8016.8016.59-
Jan 15, 202416.8016.8016.8016.8016.59-
Jan 12, 202416.8016.8016.8016.8016.59-
Jan 11, 202417.0017.0017.0017.0016.79-
Jan 10, 202417.1017.1017.1017.1016.89-
Jan 09, 202417.3017.3017.3017.3017.09-
Jan 08, 202417.1017.1017.1017.1016.89-
Jan 05, 202417.0017.0017.0017.0016.79-
Jan 04, 202417.1017.1017.1017.1016.89-
Jan 03, 202417.7017.7017.7017.7017.48-
Jan 02, 202417.6017.6017.6017.6017.39-
Dec 29, 202318.0018.0018.0018.0017.78-
Dec 28, 202318.0018.0018.0018.0017.78-
Dec 27, 202318.0018.0018.0018.0017.78-
Dec 22, 202317.6017.6017.6017.6017.39-
Dec 21, 202317.6017.6017.6017.6017.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...