Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	SFNC	17.63	17.965	17.47	17.50	-0.35	460,816	3,791	15.16	21.60
2024-04-25	Q	SFNC	17.50	17.94	17.04	17.85	-0.38	571,715	5,255	17.00	30.00
2024-04-24	Q	SFNC	18.00	18.62	17.84	18.23	-0.58	693,979	8,819	11.00	19.20
2024-04-23	Q	SFNC	18.48	19.00	18.46	18.81	0.315	372,879	4,701	7.82	29.00
2024-04-22	Q	SFNC	18.39	18.76	18.35	18.49	0.09	314,598	4,716	11.00	22.89
2024-04-19	Q	SFNC	17.60	18.44	17.47	18.40	0.71	534,553	4,950	11.00	22.89
2024-04-18	Q	SFNC	17.46	17.79	17.43	17.69	0.23	436,578	4,217	15.78	19.71
2024-04-17	Q	SFNC	17.71	17.78	17.44	17.46	-0.03	339,306	3,039	7.82	17.80
2024-04-16	Q	SFNC	17.73	17.83	17.49	17.49	-0.32	312,179	4,235	12.00	30.00
2024-04-15	Q	SFNC	17.96	18.355	17.65	17.82	-0.31	414,375	3,218	13.00	22.89
2024-04-12	Q	SFNC	17.92	18.17	17.89	18.13	-0.04	312,708	3,231	16.20	20.00
2024-04-11	Q	SFNC	18.24	18.3199	17.92	18.17	0.03	353,941	3,158	12.00	20.00
2024-04-10	Q	SFNC	18.74	18.76	17.96	18.14	-1.34	475,271	3,860	17.68	19.86
2024-04-09	Q	SFNC	19.24	19.50	19.189	19.48	0.28	183,398	2,171	17.68	29.00
2024-04-08	Q	SFNC	19.06	19.365	19.00	19.20	0.25	216,259	3,121	18.50	21.60
2024-04-05	Q	SFNC	18.83	19.07	18.71	18.95	-0.01	412,221	3,419	18.50	22.89
2024-04-04	Q	SFNC	18.92	19.23	18.82	18.96	0.17	546,820	4,603	18.65	19.34
2024-04-03	Q	SFNC	18.74	19.06	18.74	18.79	-0.18	351,627	2,769	18.65	19.17
2024-04-02	Q	SFNC	19.06	19.21	18.75	18.97	-0.32	522,870	3,009	17.68	19.35
2024-04-01	Q	SFNC	19.55	19.55	19.15	19.29	-0.17	569,666	4,616	19.00	19.68
2024-03-29	Q	SFNC	19.26	19.54	19.21	19.46	0.12	0	0	19.00	21.60
2024-03-28	Q	SFNC	19.26	19.54	19.21	19.46	0.12	672,692	3,594	19.00	21.60
2024-03-27	Q	SFNC	18.67	19.35	18.67	19.34	0.86	362,532	2,899	18.60	19.73
2024-03-26	Q	SFNC	18.74	18.74	18.335	18.48	-0.17	259,495	2,610	16.69	18.90
2024-03-25	Q	SFNC	18.72	18.92	18.54	18.65	-0.01	234,785	2,278	13.00	30.00
2024-03-22	Q	SFNC	19.14	19.24	18.62	18.66	-0.40	354,515	3,730	18.30	19.40
2024-03-21	Q	SFNC	18.90	19.25	18.815	19.06	0.22	401,303	3,564	19.09	19.40
2024-03-20	Q	SFNC	18.15	19.125	18.06	18.84	0.69	415,076	4,174	18.00	21.19
2024-03-19	Q	SFNC	18.14	18.35	18.0905	18.15	0.02	619,042	4,155	18.00	18.90
2024-03-18	Q	SFNC	18.42	18.43	18.09	18.13	-0.28	549,455	2,970	14.00	18.90
2024-03-15	Q	SFNC	17.98	18.46	17.98	18.41	0.34	1,408,753	4,102	17.65	22.89
2024-03-14	Q	SFNC	18.58	18.75	17.95	18.07	-0.64	458,114	4,243	15.69	19.12
2024-03-13	Q	SFNC	19.07	19.30	18.82	18.92	-0.24	323,478	3,444	7.56	19.11
2024-03-12	Q	SFNC	19.52	19.52	19.13	19.16	-0.42	416,083	4,266	19.00	21.01
2024-03-11	Q	SFNC	19.57	19.73	19.51	19.58	-0.14	357,121	4,811	14.00	21.01
2024-03-08	Q	SFNC	20.00	20.10	19.63	19.72		369,837	3,570	17.52	22.07
2024-03-07	Q	SFNC	20.15	20.255	19.66	19.72	-0.19	406,415	4,328	11.00	22.89
2024-03-06	Q	SFNC	19.76	20.39	19.34	19.91	0.13	760,388	6,942	11.00	20.62
2024-03-05	Q	SFNC	18.73	19.78	18.57	19.78	1.00	643,069	5,298	11.00	22.89
2024-03-04	Q	SFNC	19.01	19.39	18.775	18.78	-0.27	624,407	6,164	14.00	20.41
2024-03-01	Q	SFNC	19.09	19.11	18.68	19.07	-0.13	429,877	6,031	18.00	20.62
2024-02-29	Q	SFNC	19.32	19.65	18.98	19.20	0.26	835,407	5,891	19.21	19.81
2024-02-28	Q	SFNC	18.91	19.19	18.85	18.94	-0.13	640,022	6,162	18.94	19.50
2024-02-27	Q	SFNC	18.98	19.20	18.6827	19.07	0.14	739,318	6,335	13.00	22.89
2024-02-26	Q	SFNC	18.75	18.97	18.65	18.93	0.02	756,017	6,610	13.00	20.62
2024-02-23	Q	SFNC	18.80	19.12	18.67	18.91	0.11	393,994	5,076	12.00	19.15
2024-02-22	Q	SFNC	18.67	18.86	18.545	18.80	-0.01	534,469	4,629	14.00	19.00
2024-02-21	Q	SFNC	18.74	18.82	18.57	18.81	0.04	742,564	5,357	13.00	22.89
2024-02-20	Q	SFNC	18.48	18.84	18.48	18.77	-0.01	647,149	6,322	18.00	19.00
2024-02-19	Q	SFNC	18.56	18.85	18.36	18.78	-0.01	0	0	14.00	21.00
2024-02-16	Q	SFNC	18.56	18.85	18.36	18.78	-0.01	556,347	5,085	14.00	21.00
2024-02-15	Q	SFNC	18.11	18.98	17.9245	18.79	0.74	505,354	5,231	15.00	19.00
2024-02-14	Q	SFNC	18.09	18.295	17.73	18.05	0.21	396,253	3,774	13.00	18.35
2024-02-13	Q	SFNC	17.95	18.0903	17.48	17.84	-0.80	797,943	7,134	17.00	19.00
2024-02-12	Q	SFNC	18.23	18.96	18.20	18.64	0.44	814,717	5,428	18.00	19.00
2024-02-09	Q	SFNC	17.75	18.21	17.52	18.20	0.52	586,679	6,198	17.50	21.00
2024-02-08	Q	SFNC	17.70	17.88	17.54	17.68	-0.09	502,496	5,366	14.68	21.01
2024-02-07	Q	SFNC	17.96	17.96	17.47	17.77	-0.18	490,212	4,025	8.03	21.01
2024-02-06	Q	SFNC	18.17	18.43	17.86	17.95	-0.22	524,497	6,171	11.00	18.73
2024-02-05	Q	SFNC	18.15	18.345	18.01	18.17	-0.24	553,866	4,727	18.00	22.89
2024-02-02	Q	SFNC	18.18	18.6701	18.11	18.41	-0.18	640,573	6,735	8.03	21.00
2024-02-01	Q	SFNC	19.23	19.32	18.19	18.59	-0.42	713,428	8,682	15.15	19.55
2024-01-31	Q	SFNC	19.67	19.91	19.01	19.01	-1.12	657,738	5,596	19.06	23.00
2024-01-30	Q	SFNC	20.23	20.32	20.07	20.13	-0.30	390,914	3,705	13.00	22.41
2024-01-29	Q	SFNC	20.22	20.44	20.04	20.43	0.21	734,411	5,802	15.00	20.40