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

Simmons First Natl (NQ: SFNC )

18.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 29, 2011 9.124 9.221 9.093 9.176 141,632 +0.08(+0.92%)
Apr 28, 2011 9.027 9.093 8.974 9.093 113,925 +0.07(+0.81%)
Apr 27, 2011 8.971 9.086 8.971 9.020 63,193 +0.06(+0.66%)
Apr 26, 2011 8.908 8.995 8.870 8.960 82,240 +0.09(+0.98%)
Apr 25, 2011 8.901 8.929 8.867 8.874 63,457 -0.05(-0.55%)
Apr 21, 2011 8.964 8.974 8.860 8.922 67,786 -0.05(-0.54%)
Apr 20, 2011 9.020 9.082 8.867 8.971 171,217 +0.07(+0.78%)
Apr 19, 2011 9.051 9.089 8.887 8.901 63,144 -0.14(-1.58%)
Apr 18, 2011 9.093 9.190 8.950 9.044 67,452 -0.15(-1.66%)
Apr 15, 2011 9.096 9.211 9.027 9.197 444,545 +0.14(+1.50%)
Apr 14, 2011 8.971 9.110 8.971 9.061 47,729 +0.03(+0.31%)
Apr 13, 2011 9.207 9.287 8.919 9.034 125,828 -0.13(-1.44%)
Apr 12, 2011 9.187 9.253 9.166 9.166 75,652 -0.03(-0.38%)
Apr 11, 2011 9.291 9.357 9.200 9.200 49,288 -0.10(-1.08%)
Apr 08, 2011 9.440 9.440 9.301 9.301 40,913 -0.07(-0.78%)
Apr 07, 2011 9.294 9.430 9.291 9.374 219,527 -0.05(-0.52%)
Apr 06, 2011 9.482 9.484 9.416 9.423 129,616 -0.05(-0.55%)
Apr 05, 2011 9.392 9.475 9.381 9.475 161,228 +0.05(+0.52%)
Apr 04, 2011 9.416 9.454 9.315 9.426 89,105 +0.07(+0.78%)
Apr 01, 2011 9.409 9.454 9.287 9.353 118,961 -0.07(-0.70%)
Mar 31, 2011 9.395 9.433 9.367 9.419 154,332 -0.02(-0.18%)
Mar 30, 2011 9.388 9.454 9.302 9.437 90,224 +0.09(+1.00%)
Mar 29, 2011 9.284 9.390 9.284 9.343 132,601 +0.06(+0.60%)
Mar 28, 2011 9.461 9.541 9.280 9.287 106,482 -0.14(-1.44%)
Mar 25, 2011 9.611 9.611 9.374 9.423 95,395 -0.16(-1.67%)
Mar 24, 2011 9.611 9.694 9.552 9.583 32,345 -0.05(-0.51%)
Mar 23, 2011 9.472 9.659 9.339 9.632 54,502 +0.16(+1.65%)
Mar 22, 2011 9.604 9.642 9.475 9.475 40,306 -0.09(-0.91%)
Mar 21, 2011 9.611 9.614 9.461 9.562 106,715 +0.11(+1.21%)
Mar 18, 2011 9.329 9.458 9.256 9.447 151,433 +0.18(+1.91%)
Mar 17, 2011 9.416 9.416 9.239 9.270 64,476 +0.00(+0.00%)
Mar 16, 2011 9.392 9.399 9.214 9.270 93,379 -0.13(-1.37%)
Mar 15, 2011 9.322 9.486 9.322 9.399 66,693 -0.06(-0.63%)
Mar 14, 2011 9.479 9.562 9.399 9.458 54,930 -0.10(-1.09%)
Mar 11, 2011 9.621 9.705 9.538 9.562 120,143 -0.08(-0.83%)
Mar 10, 2011 9.715 9.791 9.549 9.642 94,775 -0.20(-2.07%)
Mar 09, 2011 9.829 9.932 9.759 9.846 112,551 +0.02(+0.18%)
Mar 08, 2011 9.683 9.877 9.673 9.829 84,559 +0.18(+1.82%)
Mar 07, 2011 9.842 9.842 9.618 9.652 65,838 -0.15(-1.52%)
Mar 04, 2011 9.808 9.808 9.642 9.801 58,706 +0.01(+0.07%)
Mar 03, 2011 9.728 9.835 9.708 9.794 80,114 +0.20(+2.09%)
Mar 02, 2011 9.787 9.787 9.473 9.594 86,945 -0.21(-2.11%)
Mar 01, 2011 9.918 9.918 9.735 9.801 80,621 -0.14(-1.39%)
Feb 28, 2011 9.860 9.939 9.708 9.939 137,512 +0.13(+1.34%)
Feb 25, 2011 9.314 9.811 9.283 9.808 113,932 +0.48(+5.19%)
Feb 24, 2011 9.255 9.355 9.134 9.324 121,956 +0.13(+1.47%)
Feb 23, 2011 9.483 9.580 9.152 9.190 99,028 -0.31(-3.24%)
Feb 22, 2011 9.632 9.753 9.497 9.497 76,523 -0.26(-2.62%)
Feb 18, 2011 9.777 9.818 9.708 9.753 82,801 +0.07(+0.68%)
Feb 17, 2011 9.683 9.791 9.621 9.687 71,380 +0.00(+0.00%)
Feb 16, 2011 9.753 9.811 9.652 9.687 65,184 +0.02(+0.18%)
Feb 15, 2011 9.784 9.898 9.670 9.670 126,441 -0.17(-1.69%)
Feb 14, 2011 9.866 9.925 9.766 9.835 27,899 -0.04(-0.41%)
Feb 11, 2011 9.656 9.918 9.625 9.875 56,969 +0.18(+1.87%)
Feb 10, 2011 9.611 9.711 9.604 9.694 61,133 +0.04(+0.39%)
Feb 09, 2011 9.718 9.718 9.583 9.656 47,830 -0.12(-1.27%)
Feb 08, 2011 9.763 9.801 9.687 9.780 29,527 -0.02(-0.18%)
Feb 07, 2011 9.666 9.846 9.666 9.797 39,650 +0.12(+1.21%)
Feb 04, 2011 9.759 9.759 9.635 9.680 73,891 -0.11(-1.13%)
Feb 03, 2011 9.670 9.794 9.601 9.791 90,315 +0.12(+1.29%)
Feb 02, 2011 9.742 9.742 9.566 9.666 62,725 -0.12(-1.20%)
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.