Register for real-time alerts, custom portfolio, and market movers
SFNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 17.98 | 0.28 | 1.58% | 18.07 | 18.18 | 17.76 | 315,358 |
| May 02 2024 | 17.70 | 0.37 | 2.14% | 17.52 | 17.78 | 17.35 | 318,260 |
| May 01 2024 | 17.33 | 0.24 | 1.40% | 17.25 | 17.68 | 17.15 | 363,686 |
| Apr 30 2024 | 17.09 | -0.42 | -2.40% | 17.26 | 17.44 | 17.08 | 416,322 |
| Apr 29 2024 | 17.51 | 0.01 | 0.06% | 17.66 | 17.72 | 17.49 | 404,659 |
| Apr 26 2024 | 17.50 | -0.35 | -1.96% | 17.63 | 17.965 | 17.47 | 460,816 |
| Apr 25 2024 | 17.85 | -0.38 | -2.08% | 17.50 | 17.94 | 17.04 | 571,715 |
| Apr 24 2024 | 18.23 | -0.58 | -3.08% | 18.00 | 18.62 | 17.84 | 693,979 |
| Apr 23 2024 | 18.81 | 0.32 | 1.73% | 18.48 | 19.00 | 18.46 | 372,879 |
| Apr 22 2024 | 18.49 | 0.09 | 0.49% | 18.39 | 18.76 | 18.35 | 314,598 |
| Apr 19 2024 | 18.40 | 0.71 | 4.01% | 17.60 | 18.44 | 17.47 | 534,554 |
| Apr 18 2024 | 17.69 | 0.23 | 1.32% | 17.46 | 17.79 | 17.43 | 436,578 |
| Apr 17 2024 | 17.46 | -0.03 | -0.17% | 17.71 | 17.78 | 17.44 | 339,306 |
| Apr 16 2024 | 17.49 | -0.32 | -1.80% | 17.70 | 17.83 | 17.49 | 312,179 |
| Apr 15 2024 | 17.81 | -0.32 | -1.77% | 18.18 | 18.355 | 17.65 | 414,375 |
| Apr 12 2024 | 18.13 | -0.04 | -0.22% | 17.92 | 18.17 | 17.89 | 312,708 |
| Apr 11 2024 | 18.17 | 0.03 | 0.17% | 18.24 | 18.3199 | 17.92 | 353,941 |
| Apr 10 2024 | 18.14 | -1.34 | -6.88% | 18.82 | 18.82 | 17.96 | 475,371 |
| Apr 09 2024 | 19.48 | 0.28 | 1.46% | 19.24 | 19.50 | 19.189 | 183,398 |
| Apr 08 2024 | 19.20 | 0.25 | 1.32% | 19.06 | 19.365 | 18.89 | 216,259 |
| Apr 05 2024 | 18.95 | -0.01 | -0.05% | 18.83 | 19.07 | 18.71 | 412,221 |
| Apr 04 2024 | 18.96 | 0.17 | 0.90% | 18.99 | 19.23 | 18.82 | 546,820 |
| Apr 03 2024 | 18.79 | -0.18 | -0.95% | 18.74 | 19.06 | 18.74 | 351,627 |
| Apr 02 2024 | 18.97 | -0.32 | -1.66% | 19.06 | 19.21 | 18.75 | 522,870 |
| Apr 01 2024 | 19.29 | -0.17 | -0.87% | 19.55 | 19.55 | 19.15 | 569,666 |
| Mar 28 2024 | 19.46 | 0.12 | 0.62% | 19.26 | 19.54 | 19.08 | 672,692 |
| Mar 27 2024 | 19.34 | 0.86 | 4.65% | 18.67 | 19.35 | 18.67 | 362,532 |
| Mar 26 2024 | 18.48 | -0.17 | -0.91% | 18.74 | 18.82 | 18.335 | 259,495 |
| Mar 25 2024 | 18.65 | -0.01 | -0.05% | 18.72 | 18.92 | 18.54 | 234,785 |
| Mar 22 2024 | 18.66 | -0.40 | -2.10% | 19.14 | 19.24 | 18.62 | 354,465 |
| Mar 21 2024 | 19.06 | 0.22 | 1.17% | 18.90 | 19.25 | 18.815 | 401,682 |
| Mar 20 2024 | 18.84 | 0.69 | 3.80% | 18.15 | 19.125 | 18.06 | 415,076 |
| Mar 19 2024 | 18.15 | 0.02 | 0.11% | 18.14 | 18.35 | 18.0905 | 619,042 |
| Mar 18 2024 | 18.13 | -0.28 | -1.52% | 18.42 | 18.45 | 18.09 | 549,455 |
| Mar 15 2024 | 18.41 | 0.34 | 1.88% | 17.98 | 18.46 | 17.98 | 1,408,753 |
| Mar 14 2024 | 18.07 | -0.85 | -4.49% | 18.58 | 18.75 | 17.95 | 458,114 |
| Mar 13 2024 | 18.92 | -0.24 | -1.25% | 19.07 | 19.30 | 18.82 | 323,478 |
| Mar 12 2024 | 19.16 | -0.42 | -2.15% | 19.52 | 19.52 | 19.13 | 416,083 |
| Mar 11 2024 | 19.58 | -0.13 | -0.66% | 19.57 | 19.73 | 19.51 | 357,121 |
| Mar 08 2024 | 19.71 | -0.01 | -0.05% | 20.00 | 20.10 | 19.63 | 369,840 |
| Mar 07 2024 | 19.72 | -0.19 | -0.95% | 20.15 | 20.255 | 19.66 | 406,415 |
| Mar 06 2024 | 19.91 | 0.13 | 0.66% | 19.76 | 20.39 | 19.34 | 760,388 |
| Mar 05 2024 | 19.78 | 1.00 | 5.32% | 18.73 | 19.78 | 18.57 | 643,069 |
| Mar 04 2024 | 18.78 | -0.27 | -1.42% | 19.01 | 19.39 | 18.775 | 624,407 |
| Mar 01 2024 | 19.05 | -0.15 | -0.78% | 19.09 | 19.11 | 18.68 | 429,877 |
| Feb 29 2024 | 19.20 | 0.26 | 1.37% | 19.32 | 19.65 | 18.98 | 835,407 |
| Feb 28 2024 | 18.94 | -0.13 | -0.68% | 18.91 | 19.19 | 18.79 | 640,022 |
| Feb 27 2024 | 19.07 | 0.14 | 0.74% | 18.98 | 19.20 | 18.6827 | 739,318 |
| Feb 26 2024 | 18.93 | 0.02 | 0.11% | 18.75 | 18.97 | 18.65 | 756,017 |
| Feb 23 2024 | 18.91 | 0.11 | 0.59% | 18.80 | 19.12 | 18.67 | 393,994 |
| Feb 22 2024 | 18.80 | -0.01 | -0.05% | 18.67 | 18.86 | 18.545 | 534,469 |
| Feb 21 2024 | 18.81 | 0.04 | 0.21% | 18.74 | 18.82 | 18.57 | 742,564 |
| Feb 20 2024 | 18.77 | -0.01 | -0.05% | 18.48 | 18.84 | 18.48 | 647,149 |
| Feb 16 2024 | 18.78 | -0.01 | -0.05% | 18.56 | 18.85 | 18.36 | 556,347 |
| Feb 15 2024 | 18.79 | 0.74 | 4.10% | 18.11 | 18.98 | 17.9245 | 505,354 |
| Feb 14 2024 | 18.05 | 0.21 | 1.18% | 18.09 | 18.295 | 17.73 | 396,253 |
| Feb 13 2024 | 17.84 | -0.80 | -4.29% | 17.95 | 18.0903 | 17.48 | 797,943 |
| Feb 12 2024 | 18.64 | 0.44 | 2.42% | 18.23 | 18.96 | 18.20 | 814,717 |
| Feb 09 2024 | 18.20 | 0.52 | 2.94% | 17.75 | 18.21 | 17.52 | 586,683 |
| Feb 08 2024 | 17.68 | -0.09 | -0.51% | 17.70 | 17.88 | 17.54 | 502,496 |
| Feb 07 2024 | 17.77 | -0.18 | -1.00% | 17.96 | 17.96 | 17.47 | 490,212 |
| Feb 06 2024 | 17.95 | -0.22 | -1.21% | 18.17 | 18.43 | 17.86 | 524,497 |
| Feb 05 2024 | 18.17 | -0.24 | -1.30% | 18.15 | 18.345 | 18.01 | 553,866 |
