Quantcast
SFNC

Historical Stock Prices

$25.47
*  
0.47
1.81%
Get SFNC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SFNC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 25.78 25.92 25.38 25.47 324,846
04/17/2019 25.96 26.01 25.7 25.94 301,043
04/16/2019 25.35 25.93 25.21 25.92 305,585
04/15/2019 25.78 25.85 25.06 25.25 362,771
04/12/2019 25.75 25.98 25.25 25.71 694,102
04/11/2019 25.44 25.76 25.37 25.39 290,378
04/10/2019 25.15 25.58 24.95 25.53 432,332
04/09/2019 25.71 25.72 25.01 25.1 429,095
04/08/2019 25.82 26.04 25.7652 25.84 419,726
04/05/2019 25.68 26 25.44 25.94 537,576
04/04/2019 25.36 25.75 25.24 25.63 258,817
04/03/2019 25.45 25.58 25.12 25.31 214,320
04/02/2019 25.15 25.28 24.98 25.1 231,651
04/01/2019 24.69 25.25 24.04 25.25 325,542
03/29/2019 24.73 24.82 24.32 24.48 525,495
03/28/2019 24.19 24.59 24.06 24.54 264,029
03/27/2019 24 24.35 23.77 24.22 477,098
03/26/2019 23.5 24.02 23.5 24.02 323,270
03/25/2019 23.28 23.78 23.1 23.4 425,031
03/22/2019 24.23 24.37 23.115 23.31 642,991
03/21/2019 24.55 24.91 24.25 24.49 833,170
03/20/2019 25.27 25.55 24.57 24.68 949,546
03/19/2019 26.13 26.13 25.17 25.26 573,367
03/18/2019 25.91 26.39 25.91 26.06 483,331
03/15/2019 25.48 26.07 25.2303 25.89 1,275,175
03/14/2019 25.36 25.53 25.24 25.43 251,812
03/13/2019 25.55 25.82 25.47 25.47 470,161
03/12/2019 25.52 25.652 25.28 25.47 526,364
03/11/2019 25.28 25.71 25.21 25.51 319,162
03/08/2019 25.06 25.31 25.02 25.17 436,869
03/07/2019 25.8 25.8 25.02 25.21 552,709
03/06/2019 26.64 26.75 25.76 25.86 507,792
03/05/2019 26.98 26.98 26.55 26.68 433,325
03/04/2019 26.99 27.21 26.76 26.98 406,421
03/01/2019 26.98 27.15 26.52 26.99 554,461
02/28/2019 27.01 27.0525 26.82 26.83 415,868
02/27/2019 26.89 27.055 26.765 27.02 420,103
02/26/2019 27.43 27.49 26.91 26.91 304,700
02/25/2019 27.65 27.87 27.4372 27.54 381,288
02/22/2019 27.41 27.64 27.27 27.61 367,622
02/21/2019 27.47 27.75 27.09 27.39 288,582
02/20/2019 26.95 27.5 26.77 27.48 461,161
02/19/2019 26.49 26.98 26.37 26.98 416,901
02/15/2019 26.35 26.66 26.1901 26.65 433,437
02/14/2019 26.24 26.33 25.84 26.15 321,251
02/13/2019 26.12 26.43 26 26.4 221,717
02/12/2019 25.95 26.31 25.92 26.1 268,327
02/11/2019 25.45 25.88 25.43 25.87 131,619
02/08/2019 25.65 25.78 25.31 25.48 206,104
02/07/2019 25.65 25.99 25.4 25.77 290,156
02/06/2019 25.35 25.58 25.1801 25.58 263,299
02/05/2019 25.47 25.59 25.095 25.36 250,344
02/04/2019 25.11 25.45 25.04 25.43 237,538
02/01/2019 24.75 25.14 24.75 25.11 308,660
01/31/2019 24.9 24.98 24.12 24.74 538,604
01/30/2019 25 25.18 24.7245 24.92 454,490
01/29/2019 25.21 25.3 24.96 24.96 296,612
01/28/2019 24.98 25.28 24.86 25.2 412,225
01/25/2019 24.7 25.25 24.54 25.09 488,472
01/24/2019 25.26 25.4 24.56 24.65 541,970
01/23/2019 25.54 25.64 24.97 25.25 845,742
01/22/2019 26.32 26.7 25.99 26.17 408,974
01/18/2019 26.37 26.69 26.17 26.48 472,684
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio