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

Simmons First Natl (NQ: SFNC )

17.59 -0.41 (-2.31%)
Streaming Delayed Price Updated: 1:33 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 (%)
Jul 31, 2007 8.169 8.249 7.749 7.756 76,548 -0.32(-3.91%)
Jul 30, 2007 7.910 8.246 7.796 8.071 139,128 +0.11(+1.39%)
Jul 27, 2007 8.095 8.283 7.940 7.961 95,153 -0.18(-2.19%)
Jul 26, 2007 8.377 8.377 7.968 8.139 111,447 -0.23(-2.77%)
Jul 25, 2007 8.286 8.528 8.179 8.370 115,963 +0.10(+1.18%)
Jul 24, 2007 8.723 8.757 8.172 8.273 151,153 -0.46(-5.27%)
Jul 23, 2007 8.794 8.864 8.733 8.733 40,924 -0.01(-0.08%)
Jul 20, 2007 9.039 9.039 8.733 8.740 169,736 -0.32(-3.52%)
Jul 19, 2007 9.207 9.254 8.911 9.059 31,837 -0.02(-0.22%)
Jul 18, 2007 9.049 9.119 8.938 9.079 68,444 +0.07(+0.75%)
Jul 17, 2007 9.217 9.318 9.012 9.012 58,167 -0.14(-1.51%)
Jul 16, 2007 9.281 9.281 9.126 9.150 55,384 -0.18(-1.91%)
Jul 13, 2007 9.287 9.368 9.207 9.328 24,859 +0.00(+0.00%)
Jul 12, 2007 9.089 9.328 9.019 9.328 44,901 +0.32(+3.50%)
Jul 11, 2007 9.019 9.130 8.915 9.012 84,491 +0.08(+0.90%)
Jul 10, 2007 9.237 9.240 8.921 8.931 107,499 -0.34(-3.62%)
Jul 09, 2007 9.449 9.459 9.240 9.267 67,837 -0.28(-2.89%)
Jul 06, 2007 9.482 9.543 9.388 9.543 9,863 +0.04(+0.39%)
Jul 05, 2007 9.600 9.600 9.355 9.506 42,805 -0.08(-0.88%)
Jul 03, 2007 9.657 9.690 9.422 9.590 61,192 +0.03(+0.35%)
Jul 02, 2007 9.348 9.653 9.304 9.556 102,334 +0.29(+3.12%)
Jun 29, 2007 9.650 9.657 9.234 9.267 86,117 -0.26(-2.75%)
Jun 28, 2007 9.586 9.670 9.422 9.529 66,066 -0.04(-0.39%)
Jun 27, 2007 9.062 9.664 9.019 9.566 48,352 +0.40(+4.32%)
Jun 26, 2007 9.244 9.287 9.012 9.170 86,352 -0.05(-0.55%)
Jun 25, 2007 9.301 9.560 9.086 9.220 58,929 -0.16(-1.72%)
Jun 22, 2007 9.462 9.519 9.156 9.381 406,001 -0.13(-1.34%)
Jun 21, 2007 9.422 9.586 9.297 9.509 64,128 +0.01(+0.07%)
Jun 20, 2007 9.674 9.788 9.475 9.502 77,406 -0.17(-1.77%)
Jun 19, 2007 9.455 9.680 9.455 9.674 119,979 +0.17(+1.77%)
Jun 18, 2007 9.361 9.570 9.284 9.506 113,429 +0.07(+0.78%)
Jun 15, 2007 9.398 9.556 9.264 9.432 292,059 +0.28(+3.01%)
Jun 14, 2007 9.240 9.371 9.123 9.156 63,115 -0.01(-0.07%)
Jun 13, 2007 8.894 9.230 8.894 9.163 82,765 +0.31(+3.45%)
Jun 12, 2007 8.945 9.052 8.790 8.857 108,071 -0.16(-1.75%)
Jun 11, 2007 9.130 9.130 8.928 9.015 52,609 -0.16(-1.72%)
Jun 08, 2007 8.894 9.190 8.794 9.173 63,651 +0.29(+3.25%)
Jun 07, 2007 8.918 9.009 8.733 8.884 72,243 -0.09(-1.05%)
Jun 06, 2007 8.951 9.002 8.820 8.978 44,934 -0.01(-0.07%)
Jun 05, 2007 9.254 9.287 8.955 8.985 64,917 -0.30(-3.22%)
Jun 04, 2007 9.368 9.512 9.244 9.284 73,092 -0.14(-1.46%)
Jun 01, 2007 9.539 9.647 9.422 9.422 47,119 -0.05(-0.57%)
May 31, 2007 9.573 9.627 9.418 9.475 154,184 -0.07(-0.74%)
May 30, 2007 9.418 9.570 9.355 9.546 92,003 +0.03(+0.28%)
May 29, 2007 9.321 9.522 9.321 9.519 81,315 +0.25(+2.72%)
May 25, 2007 9.291 9.435 9.217 9.267 65,161 -0.00(-0.04%)
May 24, 2007 9.402 9.549 9.183 9.271 99,675 -0.16(-1.67%)
May 23, 2007 9.475 9.536 9.388 9.428 73,931 -0.01(-0.14%)
May 22, 2007 9.130 9.452 9.126 9.442 146,854 +0.32(+3.54%)
May 21, 2007 8.904 9.220 8.904 9.119 85,504 +0.17(+1.88%)
May 18, 2007 8.686 8.968 8.673 8.951 91,512 +0.30(+3.50%)
May 17, 2007 8.740 8.837 8.649 8.649 189,877 -0.09(-1.08%)
May 16, 2007 8.955 8.965 8.720 8.743 174,303 -0.16(-1.85%)
May 15, 2007 9.029 9.388 8.891 8.908 282,232 -0.17(-1.89%)
May 14, 2007 9.213 9.264 8.958 9.079 118,041 -0.16(-1.71%)
May 11, 2007 9.009 9.261 8.968 9.237 54,300 +0.33(+3.66%)
May 10, 2007 9.082 9.197 8.901 8.911 120,327 -0.25(-2.75%)
May 09, 2007 9.099 9.230 8.985 9.163 52,645 +0.09(+1.00%)
May 08, 2007 9.170 9.183 8.918 9.072 95,346 -0.16(-1.71%)
May 07, 2007 9.271 9.422 9.150 9.230 60,894 -0.07(-0.72%)
May 04, 2007 9.304 9.425 9.240 9.297 41,224 +0.03(+0.36%)
May 03, 2007 9.385 9.425 9.237 9.264 94,230 -0.10(-1.11%)
May 02, 2007 9.106 9.506 9.106 9.368 83,741 +0.25(+2.73%)
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.