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

Simmons First Natl (NQ: SFNC )

17.66 -0.34 (-1.92%)
Streaming Delayed Price Updated: 12:47 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 (%)
Aug 31, 2010 8.690 8.775 8.581 8.629 119,958 -0.06(-0.70%)
Aug 30, 2010 8.928 8.928 8.690 8.690 139,257 -0.25(-2.78%)
Aug 27, 2010 8.785 8.979 8.656 8.938 86,691 +0.25(+2.94%)
Aug 26, 2010 8.748 8.819 8.635 8.683 71,428 -0.06(-0.70%)
Aug 25, 2010 8.584 8.765 8.519 8.744 128,862 +0.17(+1.94%)
Aug 24, 2010 8.418 8.646 8.221 8.578 161,844 +0.08(+0.92%)
Aug 23, 2010 8.612 8.656 8.479 8.499 184,496 -0.09(-0.99%)
Aug 20, 2010 8.584 8.588 8.465 8.584 214,204 +0.05(+0.60%)
Aug 19, 2010 8.669 8.669 8.482 8.533 262,384 -0.14(-1.57%)
Aug 18, 2010 8.622 8.720 8.513 8.669 74,561 +0.04(+0.51%)
Aug 17, 2010 8.557 8.629 8.411 8.625 118,882 +0.17(+2.01%)
Aug 16, 2010 8.302 8.455 8.302 8.455 103,434 +0.11(+1.34%)
Aug 13, 2010 8.499 8.649 8.307 8.343 143,446 -0.18(-2.15%)
Aug 12, 2010 8.506 8.622 8.346 8.527 192,811 -0.02(-0.28%)
Aug 11, 2010 8.822 8.822 8.537 8.550 144,896 -0.36(-4.01%)
Aug 10, 2010 9.006 9.105 8.877 8.907 95,068 -0.20(-2.20%)
Aug 09, 2010 8.999 9.152 8.856 9.108 136,589 +0.18(+2.06%)
Aug 06, 2010 8.935 9.081 8.765 8.924 128,680 -0.14(-1.50%)
Aug 05, 2010 9.166 9.190 9.047 9.060 116,417 -0.16(-1.73%)
Aug 04, 2010 9.122 9.315 9.091 9.220 127,912 +0.15(+1.69%)
Aug 03, 2010 9.101 9.298 9.050 9.067 172,659 -0.10(-1.04%)
Aug 02, 2010 9.050 9.179 9.013 9.162 43,935 +0.20(+2.28%)
Jul 30, 2010 8.979 9.135 8.952 8.958 80,703 -0.15(-1.68%)
Jul 29, 2010 9.241 9.275 8.945 9.111 61,198 -0.03(-0.30%)
Jul 28, 2010 9.421 9.421 9.122 9.139 78,847 -0.29(-3.03%)
Jul 27, 2010 9.519 9.635 9.366 9.424 171,112 -0.07(-0.79%)
Jul 26, 2010 9.428 9.519 9.196 9.499 290,939 +0.10(+1.05%)
Jul 23, 2010 9.108 9.417 9.077 9.400 168,121 +0.23(+2.52%)
Jul 22, 2010 8.948 9.210 8.894 9.169 132,495 +0.36(+4.13%)
Jul 21, 2010 9.081 9.098 8.792 8.805 92,336 -0.23(-2.52%)
Jul 20, 2010 8.799 9.057 8.799 9.033 72,599 +0.14(+1.53%)
Jul 19, 2010 8.894 9.021 8.843 8.897 71,864 +0.03(+0.35%)
Jul 16, 2010 9.237 9.237 8.863 8.866 138,730 -0.46(-4.93%)
Jul 15, 2010 9.414 9.414 9.126 9.325 81,773 -0.08(-0.83%)
Jul 14, 2010 9.509 9.519 9.349 9.404 42,976 -0.11(-1.18%)
Jul 13, 2010 9.319 9.519 9.261 9.516 120,276 +0.34(+3.71%)
Jul 12, 2010 8.955 9.298 8.955 9.176 48,812 -0.13(-1.42%)
Jul 09, 2010 9.122 9.315 9.122 9.309 59,413 +0.15(+1.63%)
Jul 08, 2010 9.108 9.179 9.060 9.159 81,026 +0.13(+1.39%)
Jul 07, 2010 8.928 9.033 8.873 9.033 109,505 +0.16(+1.76%)
Jul 06, 2010 8.928 8.965 8.836 8.877 138,304 +0.09(+1.04%)
Jul 02, 2010 9.057 9.057 8.785 8.785 58,654 -0.21(-2.38%)
Jul 01, 2010 8.928 9.050 8.788 8.999 117,632 +0.07(+0.80%)
Jun 30, 2010 9.003 9.156 8.856 8.928 103,525 -0.05(-0.53%)
Jun 29, 2010 8.901 8.986 8.853 8.975 159,279 -0.13(-1.42%)
Jun 25, 2010 9.040 9.142 8.846 9.105 445,283 +0.13(+1.40%)
Jun 24, 2010 8.931 9.207 8.887 8.979 91,271 -0.04(-0.49%)
Jun 23, 2010 9.009 9.166 8.958 9.023 87,791 -0.01(-0.08%)
Jun 22, 2010 9.312 9.441 9.003 9.030 141,681 -0.22(-2.42%)
Jun 21, 2010 9.363 9.472 9.207 9.254 130,280 -0.03(-0.37%)
Jun 18, 2010 9.241 9.346 9.108 9.288 222,443 +0.11(+1.15%)
Jun 17, 2010 9.220 9.220 9.054 9.183 106,207 +0.02(+0.22%)
Jun 16, 2010 9.040 9.227 9.040 9.162 67,057 +0.04(+0.45%)
Jun 15, 2010 9.013 9.135 8.904 9.122 66,734 +0.14(+1.55%)
Jun 14, 2010 9.020 9.217 8.921 8.982 145,802 +0.06(+0.69%)
Jun 11, 2010 8.775 8.958 8.775 8.921 113,117 +0.02(+0.27%)
Jun 10, 2010 8.772 8.968 8.630 8.897 208,370 +0.22(+2.57%)
Jun 09, 2010 8.904 8.904 8.641 8.674 95,258 -0.14(-1.53%)
Jun 08, 2010 8.934 8.958 8.654 8.809 89,744 -0.06(-0.72%)
Jun 07, 2010 8.830 8.975 8.830 8.874 124,524 +0.07(+0.84%)
Jun 04, 2010 9.022 9.059 8.725 8.799 187,038 -0.42(-4.51%)
Jun 03, 2010 9.073 9.279 9.073 9.214 75,082 +0.10(+1.07%)
Jun 02, 2010 8.779 9.262 8.776 9.117 105,124 +0.34(+3.88%)
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.