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

Simmons First Natl (NQ: SFNC )

17.52 -0.48 (-2.67%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 29, 2012 9.458 9.536 9.327 9.341 115,180 -0.06(-0.64%)
Feb 28, 2012 9.469 9.551 9.369 9.401 161,400 -0.09(-0.97%)
Feb 27, 2012 9.465 9.629 9.330 9.494 84,516 +0.01(+0.15%)
Feb 24, 2012 9.593 9.593 9.465 9.479 36,900 -0.13(-1.37%)
Feb 23, 2012 9.312 9.622 9.298 9.611 61,021 +0.34(+3.64%)
Feb 22, 2012 9.433 9.533 9.273 9.273 83,193 -0.19(-2.03%)
Feb 21, 2012 9.483 9.579 9.309 9.465 76,799 +0.02(+0.19%)
Feb 17, 2012 9.479 9.519 9.398 9.448 109,306 +0.02(+0.19%)
Feb 16, 2012 9.152 9.650 9.131 9.430 172,641 +0.26(+2.87%)
Feb 15, 2012 9.451 9.451 9.135 9.167 89,126 -0.25(-2.64%)
Feb 14, 2012 9.433 9.440 9.327 9.416 41,829 -0.07(-0.75%)
Feb 13, 2012 9.540 9.547 9.448 9.487 49,433 +0.07(+0.75%)
Feb 10, 2012 9.558 9.806 9.391 9.416 112,926 -0.26(-2.72%)
Feb 09, 2012 9.863 9.863 9.519 9.678 140,117 -0.20(-2.01%)
Feb 08, 2012 9.945 9.977 9.821 9.877 56,776 -0.04(-0.43%)
Feb 07, 2012 9.945 10.01 9.906 9.920 42,659 -0.09(-0.85%)
Feb 06, 2012 10.07 10.09 9.927 10.01 104,623 -0.08(-0.78%)
Feb 03, 2012 10.03 10.14 9.913 10.08 188,810 +0.14(+1.39%)
Feb 02, 2012 9.924 10.01 9.870 9.945 124,817 +0.00(+0.00%)
Feb 01, 2012 9.845 9.991 9.732 9.945 171,321 +0.18(+1.89%)
Jan 31, 2012 9.792 9.856 9.696 9.760 103,035 +0.05(+0.55%)
Jan 30, 2012 9.750 9.856 9.664 9.707 114,226 -0.14(-1.37%)
Jan 27, 2012 9.689 9.856 9.689 9.842 64,865 +0.10(+1.06%)
Jan 26, 2012 9.899 9.899 9.661 9.739 90,829 -0.11(-1.12%)
Jan 25, 2012 9.817 9.877 9.753 9.849 93,013 -0.01(-0.11%)
Jan 24, 2012 9.732 9.948 9.668 9.860 100,854 +0.03(+0.29%)
Jan 23, 2012 9.877 9.963 9.742 9.831 48,868 -0.06(-0.61%)
Jan 20, 2012 9.799 9.989 9.799 9.892 94,778 +0.05(+0.54%)
Jan 19, 2012 9.948 9.977 9.792 9.838 56,855 -0.11(-1.11%)
Jan 18, 2012 9.867 9.977 9.799 9.948 89,515 +0.04(+0.43%)
Jan 17, 2012 10.04 10.06 9.849 9.906 106,199 -0.04(-0.39%)
Jan 13, 2012 9.938 9.984 9.874 9.945 78,490 -0.16(-1.55%)
Jan 12, 2012 10.07 10.11 9.980 10.10 186,778 -0.02(-0.17%)
Jan 11, 2012 10.07 10.12 9.963 10.12 65,096 +0.02(+0.18%)
Jan 10, 2012 10.12 10.13 10.07 10.10 70,483 +0.06(+0.64%)
Jan 09, 2012 10.10 10.10 9.970 10.04 65,020 -0.04(-0.35%)
Jan 06, 2012 10.06 10.12 9.941 10.07 127,260 -0.03(-0.28%)
Jan 05, 2012 9.945 10.12 9.789 10.10 79,236 +0.07(+0.67%)
Jan 04, 2012 9.984 10.06 9.948 10.03 80,702 +0.37(+3.86%)
Dec 30, 2011 9.927 9.927 9.646 9.661 117,623 -0.25(-2.51%)
Dec 29, 2011 9.860 9.931 9.860 9.909 74,705 +0.07(+0.72%)
Dec 28, 2011 9.895 10.03 9.813 9.838 67,142 -0.19(-1.88%)
Dec 27, 2011 9.867 10.06 9.771 10.03 44,663 +0.11(+1.07%)
Dec 23, 2011 10.01 10.01 9.877 9.920 31,212 +0.00(+0.00%)
Dec 21, 2011 9.828 9.952 9.732 9.920 84,136 +0.03(+0.32%)
Dec 20, 2011 9.675 9.920 9.622 9.888 168,929 +0.46(+4.86%)
Dec 19, 2011 9.700 9.799 9.394 9.430 67,750 -0.16(-1.70%)
Dec 16, 2011 9.657 9.860 9.469 9.593 357,931 +0.02(+0.22%)
Dec 15, 2011 9.558 9.686 9.373 9.572 75,760 +0.15(+1.58%)
Dec 14, 2011 9.281 9.551 9.281 9.423 115,425 +0.06(+0.65%)
Dec 13, 2011 9.678 9.682 9.316 9.362 78,026 -0.21(-2.15%)
Dec 12, 2011 9.480 9.568 9.413 9.568 68,279 -0.05(-0.48%)
Dec 09, 2011 9.328 9.660 9.328 9.614 152,703 +0.34(+3.61%)
Dec 08, 2011 9.547 9.597 9.254 9.279 107,385 -0.40(-4.12%)
Dec 07, 2011 9.480 9.702 9.357 9.678 87,088 +0.11(+1.14%)
Dec 06, 2011 9.477 9.649 9.321 9.568 127,486 +0.10(+1.01%)
Dec 05, 2011 9.378 9.515 9.180 9.473 103,822 +0.24(+2.60%)
Dec 02, 2011 9.381 9.420 9.050 9.233 98,077 +0.02(+0.23%)
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.