Indicators

Simmons First Natl (NQ: SFNC )

18.11 +0.18 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.451	8.622	8.162	8.276	64,259	-0.03(-0.40%)
Jan 29, 2009	8.710	8.760	8.239	8.310	67,405	-0.48(-5.46%)
Jan 28, 2009	8.612	8.982	8.565	8.790	88,344	+0.32(+3.77%)
Jan 27, 2009	8.152	8.542	8.152	8.471	140,932	+0.37(+4.60%)
Jan 26, 2009	7.951	8.327	7.951	8.098	58,983	+0.15(+1.86%)
Jan 23, 2009	7.611	8.108	7.611	7.951	41,454	+0.12(+1.50%)
Jan 22, 2009	7.863	8.186	7.601	7.833	117,499	-0.25(-3.04%)
Jan 21, 2009	7.971	8.609	7.712	8.078	379,924	+0.21(+2.73%)
Jan 20, 2009	8.700	9.015	7.846	7.863	137,923	-1.01(-11.36%)
Jan 16, 2009	8.757	8.972	8.649	8.871	82,780	+0.03(+0.38%)
Jan 15, 2009	8.488	8.891	8.488	8.837	136,696	+0.10(+1.19%)
Jan 14, 2009	8.810	9.106	8.602	8.733	98,716	-0.32(-3.49%)
Jan 13, 2009	8.679	9.059	8.579	9.049	69,972	+0.37(+4.22%)
Jan 12, 2009	8.679	9.039	8.649	8.683	67,004	-0.04(-0.46%)
Jan 09, 2009	9.341	9.341	8.602	8.723	94,504	-0.60(-6.45%)
Jan 08, 2009	9.170	9.472	9.072	9.324	69,683	+0.15(+1.61%)
Jan 07, 2009	9.475	9.623	9.170	9.177	54,163	-0.46(-4.81%)
Jan 06, 2009	9.670	9.795	9.428	9.640	56,485	+0.09(+0.99%)
Jan 05, 2009	9.835	9.845	9.408	9.546	77,182	-0.18(-1.86%)

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.