Register for real-time alerts, custom portfolio, and market movers
SFNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 22.07 | 0.57 | 2.65% | 22.07 | 22.18 | 21.595 | 588,903 |
| Sep 18 2024 | 21.50 | 0.15 | 0.70% | 21.39 | 22.45 | 21.01 | 637,292 |
| Sep 17 2024 | 21.35 | 0.21 | 0.99% | 21.30 | 21.92 | 21.23 | 598,961 |
| Sep 16 2024 | 21.14 | 0.21 | 1.00% | 20.94 | 21.27 | 20.62 | 427,304 |
| Sep 13 2024 | 20.93 | 0.49 | 2.40% | 20.52 | 20.95 | 20.375 | 422,166 |
| Sep 12 2024 | 20.44 | 0.11 | 0.54% | 20.49 | 20.52 | 20.19 | 339,263 |
| Sep 11 2024 | 20.33 | -0.15 | -0.73% | 20.20 | 20.41 | 19.75 | 537,648 |
| Sep 10 2024 | 20.48 | -0.06 | -0.29% | 20.64 | 20.66 | 19.93 | 612,941 |
| Sep 09 2024 | 20.54 | 0.13 | 0.64% | 20.43 | 20.70 | 20.11 | 530,737 |
| Sep 06 2024 | 20.41 | -0.30 | -1.45% | 20.76 | 20.89 | 20.27 | 340,672 |
| Sep 05 2024 | 20.71 | -0.17 | -0.81% | 21.12 | 21.16 | 20.53 | 265,808 |
| Sep 04 2024 | 20.88 | -0.28 | -1.32% | 21.05 | 21.36 | 20.74 | 384,285 |
| Sep 03 2024 | 21.16 | -0.26 | -1.21% | 21.18 | 21.48 | 21.01 | 423,053 |
| Aug 30 2024 | 21.42 | 0.31 | 1.47% | 21.23 | 21.45 | 21.065 | 489,295 |
| Aug 29 2024 | 21.11 | -0.01 | -0.05% | 21.33 | 21.35 | 20.88 | 354,505 |
| Aug 28 2024 | 21.12 | 0.30 | 1.44% | 20.65 | 21.22 | 20.575 | 306,881 |
| Aug 27 2024 | 20.82 | -0.28 | -1.33% | 21.00 | 21.02 | 20.70 | 310,550 |
| Aug 26 2024 | 21.10 | -0.20 | -0.94% | 21.67 | 21.67 | 21.09 | 425,029 |
| Aug 23 2024 | 21.30 | 1.11 | 5.50% | 20.35 | 21.62 | 20.175 | 793,556 |
| Aug 22 2024 | 20.19 | 0.09 | 0.45% | 20.12 | 20.325 | 19.78 | 237,315 |
| Aug 21 2024 | 20.10 | 0.17 | 0.85% | 20.02 | 20.16 | 19.805 | 264,567 |
| Aug 20 2024 | 19.93 | -0.47 | -2.30% | 20.38 | 20.38 | 19.92 | 307,045 |
| Aug 19 2024 | 20.40 | 0.26 | 1.29% | 20.18 | 20.43 | 20.10 | 339,323 |
| Aug 16 2024 | 20.14 | 0.30 | 1.51% | 19.78 | 20.38 | 19.68 | 456,164 |
| Aug 15 2024 | 19.84 | 0.43 | 2.22% | 19.80 | 20.24 | 19.285 | 426,401 |
| Aug 14 2024 | 19.41 | 0.02 | 0.10% | 19.42 | 19.45 | 19.09 | 282,554 |
| Aug 13 2024 | 19.39 | 0.26 | 1.36% | 19.42 | 19.47 | 19.00 | 544,568 |
| Aug 12 2024 | 19.13 | -0.34 | -1.75% | 19.61 | 19.91 | 19.04 | 363,322 |
| Aug 09 2024 | 19.47 | 0.02 | 0.10% | 19.37 | 19.49 | 19.19 | 434,269 |
| Aug 08 2024 | 19.45 | 0.11 | 0.57% | 19.58 | 19.67 | 19.20 | 555,608 |
| Aug 07 2024 | 19.34 | -0.04 | -0.21% | 19.65 | 19.77 | 19.24 | 649,450 |
| Aug 06 2024 | 19.38 | 0.12 | 0.62% | 19.19 | 19.58 | 18.95 | 587,258 |
| Aug 05 2024 | 19.26 | -0.61 | -3.07% | 18.83 | 19.36 | 18.425 | 818,276 |
| Aug 02 2024 | 19.87 | -0.66 | -3.21% | 19.70 | 20.03 | 19.52 | 626,354 |
| Aug 01 2024 | 20.53 | -1.00 | -4.64% | 21.53 | 21.53 | 20.28 | 665,294 |
| Jul 31 2024 | 21.53 | 0.08 | 0.37% | 21.36 | 22.14 | 21.20 | 853,914 |
| Jul 30 2024 | 21.45 | 0.18 | 0.85% | 21.43 | 21.71 | 21.15 | 513,696 |
| Jul 29 2024 | 21.27 | -0.63 | -2.88% | 21.74 | 21.90 | 21.251 | 673,397 |
| Jul 26 2024 | 21.90 | 0.09 | 0.41% | 21.94 | 22.29 | 21.56 | 719,457 |
| Jul 25 2024 | 21.81 | 0.71 | 3.36% | 21.26 | 22.11 | 21.08 | 835,942 |
| Jul 24 2024 | 21.10 | -0.40 | -1.86% | 21.49 | 21.81 | 21.06 | 722,324 |
| Jul 23 2024 | 21.50 | 0.29 | 1.37% | 20.91 | 21.79 | 20.895 | 1,134,046 |
| Jul 22 2024 | 21.21 | 0.46 | 2.22% | 20.57 | 21.25 | 20.45 | 446,243 |
| Jul 19 2024 | 20.75 | 0.02 | 0.10% | 20.77 | 21.22 | 20.64 | 573,417 |
| Jul 18 2024 | 20.73 | -0.55 | -2.58% | 21.03 | 21.575 | 20.63 | 675,541 |
| Jul 17 2024 | 21.28 | 0.77 | 3.75% | 20.14 | 21.305 | 20.14 | 965,339 |
| Jul 16 2024 | 20.51 | 0.86 | 4.38% | 19.87 | 20.615 | 19.715 | 1,145,040 |
| Jul 15 2024 | 19.65 | 0.84 | 4.47% | 19.08 | 19.73 | 19.07 | 1,232,824 |
| Jul 12 2024 | 18.81 | -0.06 | -0.32% | 19.00 | 19.11 | 18.75 | 718,890 |
| Jul 11 2024 | 18.87 | 0.97 | 5.42% | 18.11 | 18.945 | 18.05 | 744,643 |
| Jul 10 2024 | 17.90 | 0.40 | 2.29% | 17.56 | 17.96 | 17.50 | 384,080 |
| Jul 09 2024 | 17.50 | 0.37 | 2.16% | 17.10 | 17.51 | 17.01 | 367,339 |
| Jul 08 2024 | 17.13 | 0.08 | 0.47% | 17.24 | 17.35 | 17.05 | 356,891 |
| Jul 05 2024 | 17.05 | -0.25 | -1.45% | 17.30 | 17.34 | 17.025 | 298,005 |
| Jul 03 2024 | 17.30 | -0.33 | -1.87% | 17.66 | 17.66 | 17.29 | 248,312 |
| Jul 02 2024 | 17.63 | 0.16 | 0.92% | 17.38 | 17.70 | 17.38 | 510,331 |
| Jul 01 2024 | 17.47 | 0.39 | 2.28% | 17.51 | 17.81 | 17.34 | 525,589 |
| Jun 28 2024 | 17.08 | 0.00 | 0.00% | 17.08 | 17.08 | 17.08 | 0 |
| Jun 27 2024 | 17.08 | 0.24 | 1.43% | 16.89 | 17.105 | 16.625 | 356,584 |
| Jun 26 2024 | 16.84 | 0.15 | 0.90% | 16.56 | 16.87 | 16.51 | 370,603 |
| Jun 25 2024 | 16.69 | -0.27 | -1.59% | 16.83 | 16.94 | 16.65 | 346,656 |
| Jun 24 2024 | 16.96 | 0.53 | 3.23% | 16.59 | 17.078 | 16.47 | 486,473 |
