Indicators

Simmons First Natl (NQ: SFNC )

18.00 -0.18 (-0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.032	9.066	8.908	9.015	382,214	-0.01(-0.11%)
Jan 28, 2010	9.237	9.237	8.921	9.025	158,257	-0.19(-2.04%)
Jan 27, 2010	8.935	9.237	8.935	9.213	177,051	+0.23(+2.50%)
Jan 26, 2010	9.220	9.287	8.968	8.988	191,863	-0.24(-2.58%)
Jan 25, 2010	9.093	9.250	8.926	9.227	247,744	+0.20(+2.19%)
Jan 22, 2010	9.170	9.247	8.928	9.029	254,874	-0.14(-1.54%)
Jan 21, 2010	9.355	9.395	9.170	9.170	245,952	-0.18(-1.97%)
Jan 20, 2010	9.287	9.391	9.170	9.355	239,593	-0.03(-0.36%)
Jan 19, 2010	9.264	9.422	9.150	9.388	208,702	+0.12(+1.27%)
Jan 15, 2010	9.254	9.271	9.271	9.271	203,340	+0.05(+0.51%)
Jan 14, 2010	9.193	9.301	9.170	9.224	94,885	-0.03(-0.33%)
Jan 13, 2010	9.234	9.328	9.180	9.254	88,356	+0.03(+0.33%)
Jan 12, 2010	9.170	9.287	9.170	9.224	143,886	-0.01(-0.11%)
Jan 11, 2010	9.240	9.261	9.123	9.234	152,725	+0.03(+0.36%)
Jan 08, 2010	9.130	9.237	9.069	9.200	106,505	+0.06(+0.70%)
Jan 07, 2010	9.015	9.173	8.918	9.136	94,739	+0.14(+1.57%)
Jan 06, 2010	9.146	9.146	8.925	8.995	228,086	-0.17(-1.83%)
Jan 05, 2010	9.371	9.405	9.160	9.163	181,023	-0.20(-2.12%)

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.