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

Simmons First Natl (NQ: SFNC )

17.65 +0.13 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2008 8.936 9.552 8.808 9.502 112,340 +0.40(+4.38%)
Jan 30, 2008 9.066 9.452 8.805 9.103 81,783 -0.11(-1.16%)
Jan 29, 2008 9.351 9.351 8.986 9.210 56,288 -0.10(-1.12%)
Jan 28, 2008 9.127 9.468 8.962 9.314 56,816 +0.19(+2.06%)
Jan 25, 2008 9.552 9.552 9.113 9.127 46,352 -0.28(-2.99%)
Jan 24, 2008 9.572 9.686 9.174 9.408 135,994 -0.29(-3.04%)
Jan 23, 2008 8.577 9.720 8.450 9.703 314,878 +0.90(+10.29%)
Jan 22, 2008 8.128 8.879 8.128 8.798 178,260 +0.58(+7.01%)
Jan 21, 2008 8.275 8.463 8.044 8.222 173,420 +0.00(+0.00%)
Jan 18, 2008 8.275 8.463 8.044 8.222 173,420 -0.03(-0.41%)
Jan 17, 2008 8.450 8.510 8.215 8.255 120,002 -0.21(-2.46%)
Jan 16, 2008 8.490 8.714 8.272 8.463 114,140 +0.05(+0.60%)
Jan 15, 2008 8.473 8.530 8.269 8.413 106,991 -0.20(-2.30%)
Jan 14, 2008 8.533 8.704 8.429 8.610 60,447 +0.18(+2.19%)
Jan 11, 2008 8.771 8.882 8.426 8.426 118,123 -0.43(-4.88%)
Jan 10, 2008 8.567 8.966 8.443 8.858 79,047 +0.20(+2.36%)
Jan 09, 2008 8.279 8.664 8.252 8.654 99,213 +0.37(+4.49%)
Jan 08, 2008 8.600 8.875 8.252 8.282 87,815 -0.28(-3.25%)
Jan 07, 2008 8.289 8.865 8.252 8.560 141,621 +0.33(+3.99%)
Jan 04, 2008 8.379 8.537 8.222 8.232 83,683 -0.15(-1.76%)
Jan 03, 2008 8.684 8.714 8.379 8.379 108,154 -0.17(-2.04%)
Jan 02, 2008 8.795 8.847 8.503 8.553 111,198 -0.33(-3.70%)
Jan 01, 2008 8.959 9.106 8.651 8.882 0 +0.00(+0.00%)
Dec 31, 2007 8.959 9.106 8.651 8.882 98,828 -0.10(-1.16%)
Dec 28, 2007 9.251 9.361 8.956 8.986 52,290 -0.11(-1.18%)
Dec 27, 2007 9.857 9.857 9.093 9.093 120,420 -0.72(-7.37%)
Dec 26, 2007 9.556 9.881 9.368 9.817 170,491 +0.13(+1.31%)
Dec 24, 2007 9.519 9.690 9.348 9.690 57,687 +0.13(+1.40%)
Dec 21, 2007 9.167 9.556 9.117 9.556 391,300 +0.52(+5.71%)
Dec 20, 2007 8.915 9.039 8.724 9.039 101,176 +0.18(+2.04%)
Dec 19, 2007 8.801 8.909 8.654 8.858 114,157 +0.03(+0.34%)
Dec 18, 2007 8.486 8.882 8.332 8.828 113,376 +0.48(+5.70%)
Dec 17, 2007 8.446 8.637 8.352 8.352 73,336 -0.17(-1.97%)
Dec 14, 2007 8.634 8.966 8.496 8.520 62,139 -0.28(-3.20%)
Dec 13, 2007 8.637 8.862 8.493 8.801 79,205 +0.07(+0.84%)
Dec 12, 2007 8.919 8.959 8.553 8.728 76,511 +0.14(+1.64%)
Dec 11, 2007 9.019 9.050 8.553 8.587 95,068 -0.41(-4.51%)
Dec 10, 2007 9.050 9.103 8.932 8.993 46,165 -0.03(-0.33%)
Dec 07, 2007 9.130 9.130 8.855 9.023 45,657 -0.06(-0.70%)
Dec 06, 2007 8.654 9.086 8.654 9.086 80,703 +0.41(+4.75%)
Dec 05, 2007 8.755 8.778 8.547 8.674 40,779 +0.13(+1.49%)
Dec 04, 2007 8.724 8.751 8.547 8.547 86,356 -0.28(-3.23%)
Dec 03, 2007 8.791 8.889 8.791 8.832 91,930 +0.09(+1.00%)
Nov 30, 2007 9.070 9.207 8.641 8.745 196,758 -0.13(-1.47%)
Nov 29, 2007 9.096 9.217 8.875 8.875 80,139 -0.22(-2.47%)
Nov 28, 2007 8.805 9.113 8.721 9.100 196,272 +0.42(+4.83%)
Nov 27, 2007 8.446 8.728 8.369 8.681 49,649 +0.28(+3.31%)
Nov 26, 2007 8.939 8.939 8.379 8.403 110,267 -0.53(-5.96%)
Nov 23, 2007 8.925 8.966 8.765 8.936 35,421 +0.11(+1.29%)
Nov 21, 2007 8.594 8.825 8.594 8.822 66,396 +0.16(+1.86%)
Nov 20, 2007 8.362 8.661 8.212 8.661 77,814 +0.28(+3.40%)
Nov 19, 2007 8.607 8.691 8.282 8.376 112,149 -0.41(-4.65%)
Nov 16, 2007 8.718 8.825 8.483 8.785 102,689 +0.09(+1.00%)
Nov 15, 2007 8.989 9.117 8.597 8.698 58,940 -0.35(-3.89%)
Nov 14, 2007 9.231 9.264 8.902 9.050 73,211 -0.11(-1.21%)
Nov 13, 2007 8.889 9.197 8.647 9.160 103,709 +0.37(+4.23%)
Nov 12, 2007 8.520 8.989 8.460 8.788 75,165 +0.29(+3.43%)
Nov 09, 2007 8.379 8.714 8.145 8.496 64,651 +0.11(+1.36%)
Nov 08, 2007 8.071 8.463 7.994 8.383 73,894 +0.40(+5.00%)
Nov 07, 2007 8.185 8.242 7.980 7.984 93,732 -0.38(-4.57%)
Nov 06, 2007 8.272 8.396 8.057 8.366 81,794 +0.15(+1.88%)
Nov 05, 2007 8.215 8.329 8.044 8.212 115,258 +0.01(+0.16%)
Nov 02, 2007 8.413 8.688 8.067 8.198 160,734 -0.08(-0.97%)
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.