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

Simmons First Natl (NQ: SFNC )

17.51 -0.49 (-2.72%)
Streaming Delayed Price Updated: 1:53 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, 2012 8.526 8.526 8.407 8.407 112,893 -0.07(-0.81%)
Aug 30, 2012 8.537 8.537 8.436 8.476 46,292 -0.09(-1.01%)
Aug 29, 2012 8.595 8.642 8.552 8.563 61,810 +0.00(+0.00%)
Aug 27, 2012 8.537 8.642 8.476 8.563 35,188 +0.05(+0.59%)
Aug 24, 2012 8.461 8.602 8.436 8.512 40,184 +0.01(+0.08%)
Aug 23, 2012 8.671 8.707 8.458 8.505 91,273 -0.17(-1.96%)
Aug 22, 2012 8.660 8.732 8.617 8.675 61,073 +0.04(+0.42%)
Aug 21, 2012 8.606 8.862 8.602 8.638 125,955 +0.04(+0.46%)
Aug 20, 2012 8.418 8.613 8.418 8.599 91,522 +0.15(+1.75%)
Aug 17, 2012 8.386 8.465 8.371 8.451 110,304 +0.04(+0.43%)
Aug 16, 2012 8.414 8.433 8.342 8.414 149,051 +0.00(+0.04%)
Aug 15, 2012 8.342 8.414 8.342 8.411 172,585 +0.03(+0.30%)
Aug 14, 2012 8.411 8.433 8.375 8.386 106,765 -0.01(-0.13%)
Aug 13, 2012 8.357 8.404 8.277 8.396 47,735 +0.01(+0.13%)
Aug 10, 2012 8.378 8.396 8.321 8.386 42,200 +0.01(+0.13%)
Aug 09, 2012 8.389 8.429 8.364 8.375 62,657 -0.04(-0.43%)
Aug 08, 2012 8.396 8.433 8.375 8.411 91,937 -0.01(-0.17%)
Aug 07, 2012 8.433 8.447 8.400 8.425 147,334 +0.01(+0.09%)
Aug 06, 2012 8.451 8.479 8.407 8.418 91,361 +0.00(+0.04%)
Aug 03, 2012 8.321 8.461 8.321 8.414 139,047 +0.18(+2.15%)
Aug 02, 2012 8.234 8.292 8.191 8.238 169,592 -0.02(-0.26%)
Aug 01, 2012 8.469 8.469 8.259 8.259 156,611 -0.17(-2.01%)
Jul 31, 2012 8.321 8.498 8.321 8.429 239,906 +0.11(+1.30%)
Jul 30, 2012 8.472 8.523 8.317 8.321 102,111 -0.17(-2.04%)
Jul 27, 2012 8.465 8.537 8.461 8.494 188,385 +0.02(+0.26%)
Jul 26, 2012 8.476 8.624 8.418 8.472 185,716 -0.00(-0.04%)
Jul 25, 2012 8.512 8.537 8.458 8.476 109,930 +0.01(+0.09%)
Jul 24, 2012 8.425 8.505 8.414 8.469 189,269 +0.10(+1.16%)
Jul 23, 2012 8.349 8.429 8.321 8.371 132,191 -0.10(-1.19%)
Jul 20, 2012 8.440 8.530 8.404 8.472 151,873 -0.03(-0.34%)
Jul 19, 2012 8.566 8.577 8.454 8.501 120,982 -0.05(-0.63%)
Jul 18, 2012 8.476 8.563 8.476 8.555 206,340 +0.04(+0.47%)
Jul 17, 2012 8.512 8.548 8.436 8.516 238,810 +0.02(+0.26%)
Jul 16, 2012 8.476 8.537 8.451 8.494 157,472 -0.02(-0.21%)
Jul 13, 2012 8.414 8.530 8.407 8.512 215,793 +0.11(+1.29%)
Jul 12, 2012 8.375 8.422 8.373 8.404 152,316 -0.02(-0.21%)
Jul 11, 2012 8.418 8.443 8.404 8.422 216,297 +0.00(+0.04%)
Jul 10, 2012 8.422 8.447 8.375 8.418 99,735 +0.03(+0.30%)
Jul 09, 2012 8.328 8.407 8.328 8.393 246,746 +0.03(+0.30%)
Jul 06, 2012 8.360 8.396 8.324 8.368 94,653 -0.03(-0.34%)
Jul 05, 2012 8.400 8.447 8.375 8.396 159,155 -0.02(-0.26%)
Jul 03, 2012 8.396 8.429 8.346 8.418 67,633 +0.04(+0.47%)
Jul 02, 2012 8.396 8.422 8.324 8.378 158,751 -0.02(-0.22%)
Jun 29, 2012 8.433 8.451 8.346 8.396 207,533 +0.02(+0.26%)
Jun 28, 2012 8.339 8.414 8.227 8.375 185,428 -0.00(-0.04%)
Jun 27, 2012 8.306 8.404 8.274 8.378 134,375 +0.11(+1.35%)
Jun 26, 2012 8.245 8.321 8.165 8.266 70,934 +0.04(+0.53%)
Jun 25, 2012 8.216 8.252 8.144 8.223 55,906 -0.07(-0.78%)
Jun 22, 2012 8.317 8.342 8.259 8.288 185,154 +0.05(+0.61%)
Jun 21, 2012 8.357 8.386 8.173 8.238 134,162 -0.15(-1.77%)
Jun 20, 2012 8.440 8.451 8.349 8.386 89,990 -0.02(-0.26%)
Jun 19, 2012 8.389 8.458 8.335 8.407 176,199 +0.03(+0.30%)
Jun 18, 2012 8.433 8.461 8.378 8.382 111,985 -0.10(-1.19%)
Jun 15, 2012 8.447 8.548 8.447 8.483 242,639 +0.01(+0.17%)
Jun 14, 2012 8.335 8.487 8.335 8.469 107,086 +0.12(+1.43%)
Jun 13, 2012 8.375 8.501 8.295 8.349 98,511 -0.03(-0.34%)
Jun 12, 2012 8.368 8.425 8.278 8.378 115,539 +0.05(+0.65%)
Jun 11, 2012 8.432 8.432 8.321 8.325 159,002 -0.05(-0.64%)
Jun 08, 2012 8.300 8.436 8.260 8.378 404,493 +0.03(+0.39%)
Jun 07, 2012 8.378 8.432 8.335 8.346 172,590 -0.01(-0.17%)
Jun 06, 2012 8.325 8.416 8.325 8.360 255,154 +0.09(+1.04%)
Jun 05, 2012 8.321 8.443 8.274 8.275 227,214 -0.09(-1.11%)
Jun 04, 2012 8.292 8.414 8.249 8.368 143,957 +0.11(+1.39%)
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.