Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

17.67 -0.33 (-1.83%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 10.65 10.81 10.55 10.78 67,283 +0.09(+0.88%)
Nov 29, 2006 10.52 10.68 10.51 10.68 63,872 +0.24(+2.32%)
Nov 28, 2006 10.51 10.62 10.41 10.44 112,000 -0.05(-0.51%)
Nov 27, 2006 11.00 11.04 10.46 10.50 144,710 -0.57(-5.13%)
Nov 24, 2006 10.92 11.06 10.92 11.06 11,658 +0.02(+0.18%)
Nov 22, 2006 10.98 11.07 10.98 11.04 56,134 -0.00(-0.03%)
Nov 21, 2006 10.85 11.05 10.85 11.05 62,383 +0.10(+0.89%)
Nov 20, 2006 10.83 10.97 10.77 10.95 35,642 +0.09(+0.87%)
Nov 17, 2006 10.87 10.87 10.79 10.86 33,671 -0.01(-0.09%)
Nov 16, 2006 10.78 10.88 10.75 10.87 31,998 +0.07(+0.68%)
Nov 15, 2006 10.58 10.81 10.55 10.79 84,602 +0.22(+2.10%)
Nov 14, 2006 10.33 10.58 10.28 10.57 60,424 +0.24(+2.28%)
Nov 13, 2006 10.41 10.41 10.22 10.34 41,787 -0.05(-0.52%)
Nov 10, 2006 10.28 10.39 10.20 10.39 58,653 +0.15(+1.51%)
Nov 09, 2006 10.41 10.41 10.20 10.23 55,604 -0.14(-1.36%)
Nov 08, 2006 10.08 10.41 10.08 10.38 48,325 +0.25(+2.42%)
Nov 07, 2006 10.24 10.43 10.13 10.13 76,176 -0.13(-1.24%)
Nov 06, 2006 10.01 10.34 9.637 10.26 40,307 +0.32(+3.21%)
Nov 03, 2006 9.842 9.939 9.761 9.939 33,644 +0.15(+1.54%)
Nov 02, 2006 9.781 9.959 9.754 9.788 53,201 -0.04(-0.38%)
Nov 01, 2006 10.39 10.39 9.798 9.825 118,107 -0.49(-4.72%)
Oct 31, 2006 10.24 10.36 10.18 10.31 102,947 +0.09(+0.85%)
Oct 30, 2006 9.983 10.24 9.983 10.22 41,662 +0.18(+1.77%)
Oct 27, 2006 10.18 10.18 10.04 10.05 49,977 -0.10(-0.99%)
Oct 26, 2006 10.08 10.16 9.895 10.15 91,535 +0.08(+0.83%)
Oct 25, 2006 10.05 10.07 9.919 10.06 71,502 +0.01(+0.07%)
Oct 24, 2006 10.08 10.09 10.02 10.06 41,754 -0.07(-0.70%)
Oct 23, 2006 10.21 10.31 10.08 10.13 69,495 -0.17(-1.66%)
Oct 20, 2006 10.67 10.67 10.30 10.30 91,068 -0.29(-2.76%)
Oct 19, 2006 10.37 10.69 10.37 10.59 58,066 +0.17(+1.61%)
Oct 18, 2006 10.49 10.57 10.27 10.42 109,392 -0.04(-0.35%)
Oct 17, 2006 10.33 10.50 10.23 10.46 23,736 +0.02(+0.23%)
Oct 16, 2006 10.26 10.44 10.26 10.44 54,630 +0.11(+1.11%)
Oct 13, 2006 10.07 10.34 10.05 10.32 54,124 +0.25(+2.43%)
Oct 12, 2006 9.979 10.08 9.963 10.08 103,265 +0.18(+1.87%)
Oct 11, 2006 9.983 10.06 9.858 9.892 49,691 -0.18(-1.77%)
Oct 10, 2006 10.07 10.11 9.973 10.07 34,618 -0.01(-0.07%)
Oct 09, 2006 10.03 10.08 9.986 10.08 18,104 +0.00(+0.00%)
Oct 06, 2006 9.976 10.08 9.952 10.08 43,118 +0.03(+0.27%)
Oct 05, 2006 9.798 10.09 9.798 10.05 56,896 +0.26(+2.61%)
Oct 04, 2006 9.408 9.795 9.408 9.795 54,184 +0.36(+3.81%)
Oct 03, 2006 9.506 9.617 9.412 9.435 52,273 -0.06(-0.64%)
Oct 02, 2006 9.684 9.741 9.496 9.496 45,970 -0.25(-2.55%)
Sep 29, 2006 10.06 10.06 9.741 9.744 81,428 -0.28(-2.81%)
Sep 28, 2006 10.03 10.09 9.989 10.03 58,036 -0.00(-0.03%)
Sep 27, 2006 10.07 10.16 9.915 10.03 95,450 -0.03(-0.33%)
Sep 26, 2006 9.952 10.06 9.919 10.06 88,219 +0.09(+0.94%)
Sep 25, 2006 9.596 10.06 9.590 9.969 51,689 +0.32(+3.27%)
Sep 22, 2006 9.845 9.949 9.580 9.653 39,081 -0.27(-2.68%)
Sep 21, 2006 10.07 10.08 9.885 9.919 54,776 -0.14(-1.40%)
Sep 20, 2006 10.01 10.08 9.892 10.06 64,899 +0.16(+1.59%)
Sep 19, 2006 9.908 9.939 9.707 9.902 42,886 -0.02(-0.24%)
Sep 18, 2006 9.828 9.993 9.828 9.926 32,573 +0.02(+0.20%)
Sep 15, 2006 10.08 10.08 9.895 9.905 209,139 -0.08(-0.81%)
Sep 14, 2006 9.946 9.999 9.835 9.986 69,260 -0.04(-0.37%)
Sep 13, 2006 9.959 10.03 9.905 10.02 43,082 +0.09(+0.88%)
Sep 12, 2006 9.526 9.956 9.526 9.936 90,437 +0.48(+5.08%)
Sep 11, 2006 9.556 9.704 9.455 9.455 25,008 -0.12(-1.23%)
Sep 08, 2006 9.455 9.580 9.455 9.573 9,854 +0.05(+0.53%)
Sep 07, 2006 9.573 9.657 9.522 9.522 31,855 -0.10(-1.05%)
Sep 06, 2006 9.694 9.694 9.623 9.623 36,910 -0.16(-1.68%)
Sep 05, 2006 9.690 9.821 9.690 9.788 13,501 +0.07(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.