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

Simmons First Natl (NQ: SFNC )

16.66 -0.19 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2012 9.690 9.753 9.595 9.658 104,126 +0.05(+0.55%)
Jan 30, 2012 9.647 9.753 9.563 9.605 115,435 -0.13(-1.37%)
Jan 27, 2012 9.588 9.753 9.588 9.739 65,552 +0.10(+1.06%)
Jan 26, 2012 9.795 9.795 9.559 9.637 91,791 -0.11(-1.12%)
Jan 25, 2012 9.714 9.774 9.651 9.746 93,998 -0.01(-0.11%)
Jan 24, 2012 9.630 9.844 9.567 9.756 101,922 +0.03(+0.29%)
Jan 23, 2012 9.774 9.858 9.640 9.728 49,385 -0.06(-0.61%)
Jan 20, 2012 9.697 9.885 9.697 9.788 95,781 +0.05(+0.54%)
Jan 19, 2012 9.844 9.872 9.690 9.735 57,457 -0.11(-1.11%)
Jan 18, 2012 9.763 9.872 9.697 9.844 90,462 +0.04(+0.43%)
Jan 17, 2012 9.932 9.950 9.746 9.802 107,323 -0.04(-0.39%)
Jan 13, 2012 9.834 9.879 9.770 9.841 79,321 -0.15(-1.55%)
Jan 12, 2012 9.967 10.01 9.876 9.995 188,755 -0.02(-0.18%)
Jan 11, 2012 9.964 10.01 9.858 10.01 65,785 +0.02(+0.18%)
Jan 10, 2012 10.02 10.02 9.964 9.995 71,229 +0.06(+0.64%)
Jan 09, 2012 9.992 9.992 9.865 9.932 65,708 -0.04(-0.35%)
Jan 06, 2012 9.953 10.02 9.837 9.967 128,607 -0.03(-0.28%)
Jan 05, 2012 9.841 10.01 9.686 9.995 80,075 +0.07(+0.67%)
Jan 04, 2012 9.879 9.957 9.844 9.929 81,557 +0.37(+3.86%)
Dec 30, 2011 9.823 9.823 9.545 9.559 118,868 -0.25(-2.51%)
Dec 29, 2011 9.756 9.827 9.756 9.806 75,496 +0.07(+0.72%)
Dec 28, 2011 9.792 9.922 9.711 9.735 67,853 -0.19(-1.88%)
Dec 27, 2011 9.763 9.953 9.669 9.922 45,136 +0.11(+1.07%)
Dec 23, 2011 9.908 9.908 9.774 9.816 31,543 +0.00(+0.00%)
Dec 21, 2011 9.725 9.848 9.630 9.816 85,027 +0.03(+0.32%)
Dec 20, 2011 9.574 9.816 9.521 9.785 170,717 +0.45(+4.86%)
Dec 19, 2011 9.598 9.697 9.296 9.331 68,467 -0.16(-1.70%)
Dec 16, 2011 9.556 9.756 9.370 9.493 361,720 +0.02(+0.22%)
Dec 15, 2011 9.458 9.584 9.275 9.472 76,562 +0.15(+1.58%)
Dec 14, 2011 9.183 9.451 9.183 9.324 116,647 +0.06(+0.65%)
Dec 13, 2011 9.577 9.581 9.218 9.264 78,852 -0.20(-2.15%)
Dec 12, 2011 9.381 9.468 9.314 9.468 69,002 -0.05(-0.48%)
Dec 09, 2011 9.231 9.559 9.231 9.513 154,320 +0.33(+3.61%)
Dec 08, 2011 9.447 9.496 9.157 9.182 108,522 -0.39(-4.12%)
Dec 07, 2011 9.381 9.601 9.259 9.576 88,010 +0.11(+1.14%)
Dec 06, 2011 9.377 9.548 9.224 9.468 128,836 +0.09(+1.01%)
Dec 05, 2011 9.280 9.416 9.084 9.374 104,921 +0.24(+2.60%)
Dec 02, 2011 9.283 9.321 8.955 9.136 99,115 +0.02(+0.23%)
Dec 01, 2011 9.210 9.280 9.077 9.115 148,571 -0.14(-1.47%)
Nov 30, 2011 8.937 9.252 8.812 9.252 389,057 +0.67(+7.81%)
Nov 29, 2011 8.539 8.658 8.480 8.581 157,227 +0.01(+0.16%)
Nov 28, 2011 8.389 8.655 8.361 8.567 158,966 +0.47(+5.78%)
Nov 25, 2011 8.166 8.330 8.044 8.100 70,669 -0.10(-1.23%)
Nov 23, 2011 8.480 8.491 8.183 8.201 160,338 -0.32(-3.73%)
Nov 22, 2011 8.588 8.686 8.508 8.518 60,151 -0.08(-0.89%)
Nov 21, 2011 8.599 8.704 8.522 8.595 82,883 -0.12(-1.40%)
Nov 18, 2011 8.658 8.791 8.571 8.717 81,402 +0.10(+1.13%)
Nov 17, 2011 8.728 8.916 8.592 8.620 85,191 -0.09(-1.00%)
Nov 16, 2011 8.868 9.032 8.683 8.707 92,077 -0.29(-3.18%)
Nov 15, 2011 8.752 9.011 8.627 8.993 96,145 +0.20(+2.26%)
Nov 14, 2011 8.896 9.032 8.714 8.794 104,835 -0.31(-3.41%)
Nov 11, 2011 8.958 9.129 8.892 9.105 141,940 +0.28(+3.12%)
Nov 10, 2011 8.889 8.916 8.672 8.829 76,386 +0.10(+1.20%)
Nov 09, 2011 9.067 9.171 8.717 8.724 130,414 -0.60(-6.47%)
Nov 08, 2011 9.140 9.370 8.955 9.328 49,413 +0.29(+3.17%)
Nov 07, 2011 8.951 9.108 8.791 9.042 42,154 +0.08(+0.90%)
Nov 04, 2011 9.025 9.074 8.850 8.962 58,046 -0.15(-1.65%)
Nov 03, 2011 8.903 9.133 8.655 9.112 151,728 +0.31(+3.49%)
Nov 02, 2011 8.714 8.854 8.505 8.805 180,406 +0.28(+3.28%)
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.