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

Simmons First Natl (NQ: SFNC )

17.75 -0.25 (-1.36%)
Streaming Delayed Price Updated: 12:08 PM 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 (%)
Dec 29, 2006 10.96 10.96 10.50 10.52 88,397 -0.40(-3.62%)
Dec 28, 2006 10.99 11.03 10.86 10.92 39,699 -0.11(-0.97%)
Dec 27, 2006 10.72 11.03 10.68 11.03 51,908 +0.37(+3.49%)
Dec 26, 2006 10.22 10.66 10.22 10.65 35,057 +0.35(+3.42%)
Dec 22, 2006 10.46 10.46 10.30 10.30 9,228 -0.13(-1.28%)
Dec 21, 2006 10.37 10.66 10.37 10.44 17,934 -0.01(-0.10%)
Dec 20, 2006 10.43 10.51 10.43 10.45 30,528 +0.05(+0.48%)
Dec 19, 2006 10.23 10.44 10.23 10.40 25,557 +0.10(+0.98%)
Dec 18, 2006 10.72 10.73 10.30 10.30 48,349 -0.38(-3.55%)
Dec 15, 2006 10.66 10.75 10.58 10.68 123,830 +0.03(+0.28%)
Dec 14, 2006 10.62 10.78 10.60 10.64 52,731 +0.07(+0.63%)
Dec 13, 2006 10.57 10.58 10.43 10.58 18,915 +0.07(+0.67%)
Dec 12, 2006 10.69 10.69 10.42 10.51 24,346 -0.17(-1.63%)
Dec 11, 2006 10.56 10.68 10.56 10.68 15,252 +0.11(+1.05%)
Dec 08, 2006 10.57 10.65 10.57 10.57 22,141 -0.05(-0.47%)
Dec 07, 2006 10.69 10.80 10.62 10.62 22,347 -0.05(-0.44%)
Dec 06, 2006 10.73 10.76 10.66 10.67 33,932 -0.11(-1.03%)
Dec 05, 2006 10.90 10.98 10.78 10.78 50,479 -0.06(-0.59%)
Dec 04, 2006 10.58 10.84 10.58 10.84 45,219 +0.33(+3.09%)
Dec 01, 2006 10.65 10.71 10.23 10.52 108,483 -0.24(-2.21%)
Nov 30, 2006 10.62 10.79 10.53 10.76 67,429 +0.09(+0.88%)
Nov 29, 2006 10.50 10.66 10.48 10.66 64,009 +0.24(+2.32%)
Nov 28, 2006 10.49 10.59 10.38 10.42 112,242 -0.05(-0.51%)
Nov 27, 2006 10.98 11.01 10.43 10.47 145,023 -0.57(-5.13%)
Nov 24, 2006 10.90 11.04 10.90 11.04 11,683 +0.02(+0.18%)
Nov 22, 2006 10.95 11.05 10.95 11.02 56,255 -0.00(-0.03%)
Nov 21, 2006 10.83 11.02 10.83 11.02 62,518 +0.10(+0.89%)
Nov 20, 2006 10.81 10.95 10.75 10.93 35,719 +0.09(+0.87%)
Nov 17, 2006 10.84 10.84 10.76 10.83 33,744 -0.01(-0.09%)
Nov 16, 2006 10.75 10.86 10.73 10.84 32,067 +0.07(+0.69%)
Nov 15, 2006 10.56 10.78 10.53 10.77 84,784 +0.22(+2.10%)
Nov 14, 2006 10.30 10.56 10.26 10.55 60,554 +0.23(+2.27%)
Nov 13, 2006 10.39 10.39 10.20 10.31 41,877 -0.05(-0.52%)
Nov 10, 2006 10.26 10.37 10.18 10.37 58,779 +0.15(+1.51%)
Nov 09, 2006 10.39 10.39 10.18 10.21 55,724 -0.14(-1.36%)
Nov 08, 2006 10.06 10.39 10.06 10.35 48,429 +0.24(+2.42%)
Nov 07, 2006 10.22 10.40 10.11 10.11 76,340 -0.13(-1.24%)
Nov 06, 2006 9.985 10.32 9.616 10.24 40,394 +0.32(+3.21%)
Nov 03, 2006 9.820 9.918 9.740 9.918 33,717 +0.15(+1.54%)
Nov 02, 2006 9.760 9.938 9.733 9.767 53,316 -0.04(-0.38%)
Nov 01, 2006 10.36 10.36 9.777 9.804 118,361 -0.49(-4.72%)
Oct 31, 2006 10.22 10.34 10.16 10.29 103,169 +0.09(+0.85%)
Oct 30, 2006 9.961 10.22 9.961 10.20 41,752 +0.18(+1.77%)
Oct 27, 2006 10.16 10.16 10.02 10.02 50,085 -0.10(-0.99%)
Oct 26, 2006 10.05 10.14 9.874 10.13 91,733 +0.08(+0.83%)
Oct 25, 2006 10.03 10.05 9.897 10.04 71,656 +0.01(+0.07%)
Oct 24, 2006 10.05 10.07 9.995 10.03 41,844 -0.07(-0.70%)
Oct 23, 2006 10.19 10.29 10.05 10.11 69,645 -0.17(-1.66%)
Oct 20, 2006 10.65 10.65 10.28 10.28 91,264 -0.29(-2.76%)
Oct 19, 2006 10.35 10.67 10.35 10.57 58,191 +0.17(+1.61%)
Oct 18, 2006 10.47 10.55 10.25 10.40 109,628 -0.04(-0.35%)
Oct 17, 2006 10.31 10.47 10.21 10.44 23,788 +0.02(+0.23%)
Oct 16, 2006 10.24 10.41 10.24 10.41 54,748 +0.11(+1.11%)
Oct 13, 2006 10.05 10.32 10.03 10.30 54,241 +0.24(+2.43%)
Oct 12, 2006 9.958 10.06 9.941 10.05 103,488 +0.18(+1.87%)
Oct 11, 2006 9.961 10.04 9.837 9.871 49,799 -0.18(-1.77%)
Oct 10, 2006 10.05 10.09 9.951 10.05 34,693 -0.01(-0.07%)
Oct 09, 2006 10.01 10.05 9.965 10.05 18,143 +0.00(+0.00%)
Oct 06, 2006 9.954 10.05 9.931 10.05 43,211 +0.03(+0.27%)
Oct 05, 2006 9.777 10.07 9.777 10.03 57,019 +0.25(+2.61%)
Oct 04, 2006 9.388 9.773 9.388 9.773 54,301 +0.36(+3.81%)
Oct 03, 2006 9.485 9.596 9.391 9.415 52,385 -0.06(-0.64%)
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.