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, 2013 9.359 9.539 9.194 9.374 217,689 +0.01(+0.16%)
Jan 30, 2013 9.356 9.469 9.253 9.359 89,761 -0.03(-0.35%)
Jan 29, 2013 9.326 9.422 9.205 9.392 131,526 +0.04(+0.39%)
Jan 28, 2013 9.282 9.359 9.212 9.356 156,653 +0.06(+0.63%)
Jan 25, 2013 9.403 9.403 9.242 9.297 78,573 -0.09(-0.98%)
Jan 24, 2013 9.238 9.396 8.853 9.389 146,293 +0.18(+1.95%)
Jan 23, 2013 9.337 9.337 9.150 9.209 73,003 -0.16(-1.72%)
Jan 22, 2013 9.363 9.414 9.289 9.370 79,275 +0.00(+0.00%)
Jan 18, 2013 9.400 9.434 9.278 9.370 88,080 -0.06(-0.58%)
Jan 17, 2013 9.392 9.455 9.234 9.425 44,605 +0.10(+1.06%)
Jan 16, 2013 9.370 9.447 9.304 9.326 86,909 -0.10(-1.05%)
Jan 15, 2013 9.455 9.506 9.323 9.425 69,490 -0.07(-0.70%)
Jan 14, 2013 9.370 9.594 9.370 9.491 56,836 +0.11(+1.17%)
Jan 11, 2013 9.425 9.547 9.267 9.381 52,906 -0.02(-0.23%)
Jan 10, 2013 9.396 9.418 9.227 9.403 20,279 +0.05(+0.55%)
Jan 09, 2013 9.440 9.491 9.293 9.352 49,142 -0.04(-0.43%)
Jan 08, 2013 9.403 9.458 9.323 9.392 69,882 -0.04(-0.47%)
Jan 07, 2013 9.477 9.477 9.330 9.436 44,297 -0.10(-1.08%)
Jan 04, 2013 9.547 9.598 9.506 9.539 127,400 +0.02(+0.19%)
Jan 03, 2013 9.609 9.609 9.374 9.521 76,211 -0.06(-0.65%)
Jan 02, 2013 9.473 9.616 9.326 9.583 319,246 +0.26(+2.76%)
Dec 31, 2012 9.323 9.345 9.143 9.326 132,474 +0.04(+0.43%)
Dec 28, 2012 9.293 9.429 9.216 9.286 67,834 -0.04(-0.39%)
Dec 27, 2012 9.323 9.367 9.095 9.323 57,847 -0.01(-0.08%)
Dec 26, 2012 9.385 9.385 9.154 9.330 45,817 +0.02(+0.24%)
Dec 24, 2012 9.359 9.425 9.308 9.308 36,892 -0.05(-0.55%)
Dec 21, 2012 9.440 9.440 9.161 9.359 527,385 -0.07(-0.70%)
Dec 20, 2012 9.249 9.429 9.216 9.425 70,043 +0.15(+1.66%)
Dec 19, 2012 9.216 9.304 9.146 9.271 84,796 +0.07(+0.72%)
Dec 18, 2012 9.084 9.271 8.959 9.205 131,417 +0.15(+1.62%)
Dec 17, 2012 8.900 9.113 8.794 9.058 83,039 +0.18(+2.07%)
Dec 14, 2012 8.838 8.952 8.838 8.875 64,114 -0.01(-0.08%)
Dec 13, 2012 8.944 9.161 8.878 8.882 287,202 -0.03(-0.33%)
Dec 12, 2012 9.068 9.159 8.875 8.911 72,537 -0.14(-1.53%)
Dec 11, 2012 8.948 9.093 8.798 9.050 99,244 +0.14(+1.55%)
Dec 10, 2012 8.868 8.911 8.828 8.911 32,503 +0.08(+0.87%)
Dec 07, 2012 8.740 8.871 8.722 8.835 67,025 +0.12(+1.34%)
Dec 06, 2012 8.594 8.729 8.594 8.718 33,102 +0.09(+1.01%)
Dec 05, 2012 8.704 8.704 8.587 8.631 47,672 -0.02(-0.25%)
Dec 04, 2012 8.693 8.704 8.565 8.653 128,439 -0.02(-0.21%)
Nov 30, 2012 8.729 8.729 8.602 8.671 110,414 -0.02(-0.25%)
Nov 29, 2012 8.642 8.740 8.562 8.693 65,787 +0.13(+1.49%)
Nov 28, 2012 8.445 8.573 8.416 8.565 41,606 +0.07(+0.81%)
Nov 27, 2012 8.522 8.576 8.471 8.496 49,877 -0.05(-0.60%)
Nov 26, 2012 8.511 8.605 8.475 8.547 80,997 +0.04(+0.43%)
Nov 23, 2012 8.529 8.551 8.467 8.511 29,362 +0.01(+0.17%)
Nov 21, 2012 8.503 8.503 8.391 8.496 14,916 +0.04(+0.43%)
Nov 20, 2012 8.492 8.540 8.376 8.460 113,514 -0.07(-0.81%)
Nov 19, 2012 8.456 8.613 8.456 8.529 66,202 +0.19(+2.32%)
Nov 16, 2012 8.194 8.394 8.143 8.336 114,953 +0.13(+1.55%)
Nov 15, 2012 8.172 8.325 8.172 8.208 97,225 +0.01(+0.18%)
Nov 14, 2012 8.321 8.391 8.165 8.194 101,786 -0.11(-1.27%)
Nov 13, 2012 8.474 8.500 8.299 8.299 79,204 -0.23(-2.73%)
Nov 12, 2012 8.649 8.649 8.514 8.533 17,088 -0.03(-0.34%)
Nov 09, 2012 8.442 8.729 8.442 8.562 158,051 +0.11(+1.34%)
Nov 08, 2012 8.686 8.777 8.449 8.449 57,135 -0.18(-2.07%)
Nov 07, 2012 9.064 9.093 8.627 8.627 75,494 -0.53(-5.81%)
Nov 06, 2012 8.904 9.239 8.846 9.159 99,227 +0.31(+3.50%)
Nov 05, 2012 8.744 8.955 8.744 8.849 29,134 -0.01(-0.12%)
Nov 02, 2012 9.097 9.112 8.838 8.860 158,790 -0.23(-2.48%)
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.