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 (%)
Jul 30, 2010 8.998 9.155 8.971 8.978 80,529 -0.15(-1.68%)
Jul 29, 2010 9.260 9.295 8.964 9.131 61,066 -0.03(-0.30%)
Jul 28, 2010 9.441 9.441 9.141 9.158 78,677 -0.29(-3.03%)
Jul 27, 2010 9.540 9.656 9.387 9.444 170,744 -0.07(-0.79%)
Jul 26, 2010 9.448 9.540 9.216 9.519 290,313 +0.10(+1.05%)
Jul 23, 2010 9.128 9.438 9.097 9.421 167,759 +0.23(+2.52%)
Jul 22, 2010 8.967 9.230 8.913 9.189 132,209 +0.36(+4.13%)
Jul 21, 2010 9.100 9.117 8.811 8.824 92,137 -0.23(-2.52%)
Jul 20, 2010 8.818 9.076 8.818 9.053 72,443 +0.14(+1.53%)
Jul 19, 2010 8.913 9.041 8.862 8.916 71,709 +0.03(+0.35%)
Jul 16, 2010 9.257 9.257 8.882 8.885 138,432 -0.46(-4.93%)
Jul 15, 2010 9.434 9.434 9.146 9.346 81,597 -0.08(-0.83%)
Jul 14, 2010 9.530 9.540 9.369 9.424 42,884 -0.11(-1.18%)
Jul 13, 2010 9.339 9.540 9.281 9.536 120,017 +0.34(+3.71%)
Jul 12, 2010 8.974 9.318 8.974 9.196 48,707 -0.13(-1.42%)
Jul 09, 2010 9.141 9.335 9.141 9.329 59,285 +0.15(+1.63%)
Jul 08, 2010 9.128 9.199 9.080 9.179 80,852 +0.13(+1.39%)
Jul 07, 2010 8.947 9.053 8.892 9.053 109,269 +0.16(+1.76%)
Jul 06, 2010 8.947 8.984 8.855 8.896 138,006 +0.09(+1.04%)
Jul 02, 2010 9.076 9.076 8.804 8.804 58,528 -0.21(-2.38%)
Jul 01, 2010 8.947 9.070 8.807 9.019 117,379 +0.07(+0.80%)
Jun 30, 2010 9.022 9.175 8.875 8.947 103,302 -0.05(-0.53%)
Jun 29, 2010 8.920 9.005 8.872 8.995 158,936 -0.13(-1.42%)
Jun 25, 2010 9.059 9.162 8.865 9.124 444,324 +0.13(+1.40%)
Jun 24, 2010 8.950 9.226 8.906 8.998 91,075 -0.04(-0.49%)
Jun 23, 2010 9.029 9.185 8.978 9.042 87,602 -0.01(-0.08%)
Jun 22, 2010 9.332 9.461 9.022 9.049 141,376 -0.22(-2.42%)
Jun 21, 2010 9.383 9.492 9.226 9.274 129,999 -0.03(-0.37%)
Jun 18, 2010 9.260 9.366 9.128 9.308 221,964 +0.11(+1.15%)
Jun 17, 2010 9.240 9.240 9.073 9.203 105,979 +0.02(+0.22%)
Jun 16, 2010 9.059 9.247 9.059 9.182 66,913 +0.04(+0.45%)
Jun 15, 2010 9.032 9.155 8.923 9.141 66,590 +0.14(+1.55%)
Jun 14, 2010 9.039 9.237 8.940 9.002 145,488 +0.06(+0.69%)
Jun 11, 2010 8.794 8.978 8.794 8.940 112,873 +0.02(+0.27%)
Jun 10, 2010 8.791 8.987 8.649 8.916 207,921 +0.22(+2.57%)
Jun 09, 2010 8.923 8.923 8.659 8.693 95,053 -0.14(-1.53%)
Jun 08, 2010 8.954 8.977 8.673 8.828 89,551 -0.06(-0.72%)
Jun 07, 2010 8.849 8.994 8.849 8.893 124,256 +0.07(+0.84%)
Jun 04, 2010 9.041 9.079 8.744 8.818 186,635 -0.42(-4.51%)
Jun 03, 2010 9.092 9.299 9.092 9.234 74,920 +0.10(+1.07%)
Jun 02, 2010 8.798 9.282 8.795 9.136 104,898 +0.34(+3.88%)
Jun 01, 2010 8.825 9.014 8.747 8.795 123,221 -0.12(-1.37%)
May 28, 2010 9.001 8.967 8.778 8.916 76,129 -0.08(-0.94%)
May 27, 2010 8.957 9.014 8.879 9.001 100,487 +0.22(+2.46%)
May 26, 2010 8.771 8.893 8.744 8.784 149,356 +0.04(+0.50%)
May 25, 2010 8.720 8.849 8.612 8.740 78,512 -0.14(-1.52%)
May 24, 2010 9.102 9.224 8.872 8.876 81,462 -0.26(-2.85%)
May 21, 2010 8.960 9.207 8.920 9.136 161,518 +0.09(+1.01%)
May 20, 2010 9.248 9.488 9.021 9.045 161,586 -0.57(-5.94%)
May 19, 2010 9.640 9.799 9.566 9.617 64,652 -0.02(-0.25%)
May 18, 2010 9.860 9.867 9.579 9.640 51,656 -0.17(-1.72%)
May 17, 2010 9.792 9.921 9.667 9.809 137,846 +0.10(+1.08%)
May 14, 2010 9.762 9.762 9.606 9.704 210,257 -0.15(-1.48%)
May 13, 2010 9.890 9.975 9.745 9.850 116,670 -0.10(-0.99%)
May 12, 2010 9.887 9.978 9.813 9.948 158,186 +0.06(+0.58%)
May 11, 2010 9.775 9.894 9.620 9.890 126,766 +0.16(+1.60%)
May 10, 2010 9.633 9.806 9.542 9.735 165,908 +0.24(+2.53%)
May 07, 2010 9.417 9.637 9.268 9.495 246,709 +0.08(+0.86%)
May 06, 2010 9.474 9.775 9.302 9.414 196,808 -0.07(-0.78%)
May 05, 2010 9.579 9.640 9.444 9.488 128,891 -0.04(-0.46%)
May 04, 2010 9.623 9.674 9.427 9.532 156,270 -0.21(-2.19%)
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.