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

Simmons First Natl (NQ: SFNC )

18.43 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2011 9.804 9.804 9.490 9.559 133,836 -0.19(-1.98%)
Jan 28, 2011 10.01 10.02 9.749 9.752 182,068 -0.24(-2.45%)
Jan 27, 2011 9.935 10.05 9.842 9.997 62,591 +0.02(+0.24%)
Jan 26, 2011 9.925 10.10 9.914 9.973 94,877 +0.11(+1.08%)
Jan 25, 2011 9.745 9.876 9.711 9.866 43,273 +0.05(+0.49%)
Jan 24, 2011 9.704 9.818 9.656 9.818 56,433 +0.14(+1.50%)
Jan 21, 2011 9.873 9.873 9.649 9.673 92,347 -0.12(-1.27%)
Jan 20, 2011 9.818 9.959 9.797 9.797 154,384 -0.09(-0.91%)
Jan 19, 2011 10.01 10.08 9.883 9.887 222,387 -0.13(-1.27%)
Jan 18, 2011 10.02 10.06 9.959 10.01 76,607 -0.07(-0.65%)
Jan 14, 2011 9.959 10.11 9.959 10.08 90,890 +0.14(+1.39%)
Jan 13, 2011 9.897 10.11 9.897 9.942 55,768 -0.12(-1.20%)
Jan 12, 2011 10.11 10.14 9.973 10.06 35,417 +0.05(+0.52%)
Jan 11, 2011 10.10 10.14 9.925 10.01 81,473 -0.03(-0.31%)
Jan 10, 2011 9.880 10.08 9.804 10.04 87,150 +0.09(+0.94%)
Jan 07, 2011 10.20 10.20 9.821 9.949 106,218 -0.21(-2.04%)
Jan 06, 2011 10.27 10.27 10.10 10.16 72,327 -0.13(-1.31%)
Jan 05, 2011 10.18 10.30 10.05 10.29 53,493 +0.11(+1.12%)
Jan 04, 2011 10.39 10.39 10.05 10.18 100,838 -0.14(-1.34%)
Jan 03, 2011 9.949 10.39 9.904 10.31 151,682 +0.49(+5.02%)
Dec 31, 2010 10.13 10.13 9.759 9.821 127,907 -0.32(-3.13%)
Dec 30, 2010 10.19 10.30 10.01 10.14 76,140 -0.07(-0.68%)
Dec 29, 2010 10.27 10.28 10.08 10.21 62,611 -0.01(-0.10%)
Dec 28, 2010 10.21 10.27 10.20 10.22 23,871 -0.13(-1.27%)
Dec 27, 2010 10.21 10.38 10.21 10.35 113,238 +0.11(+1.08%)
Dec 23, 2010 10.27 10.29 10.16 10.24 41,642 -0.02(-0.20%)
Dec 22, 2010 10.16 10.31 10.11 10.26 60,194 +0.12(+1.16%)
Dec 21, 2010 10.01 10.17 9.756 10.14 198,789 +0.16(+1.59%)
Dec 20, 2010 10.10 10.11 9.973 9.983 84,184 -0.09(-0.92%)
Dec 17, 2010 10.06 10.23 9.935 10.08 348,437 +0.02(+0.17%)
Dec 16, 2010 9.935 10.08 9.935 10.06 74,219 +0.12(+1.21%)
Dec 15, 2010 10.07 10.09 9.897 9.938 122,881 -0.13(-1.33%)
Dec 14, 2010 10.09 10.11 10.03 10.07 92,553 +0.00(+0.03%)
Dec 13, 2010 10.11 10.11 10.03 10.07 137,422 -0.01(-0.10%)
Dec 10, 2010 9.997 10.09 9.912 10.08 115,413 +0.10(+0.96%)
Dec 09, 2010 10.01 10.01 9.908 9.984 71,961 +0.03(+0.34%)
Dec 08, 2010 10.01 10.02 9.929 9.949 89,135 -0.05(-0.55%)
Dec 07, 2010 10.03 10.06 9.970 10.00 120,224 +0.00(+0.03%)
Dec 06, 2010 9.973 10.02 9.969 10.00 52,649 -0.01(-0.07%)
Dec 03, 2010 10.01 10.07 9.932 10.01 169,912 -0.09(-0.91%)
Dec 02, 2010 10.10 10.19 10.04 10.10 319,995 +0.00(+0.03%)
Dec 01, 2010 10.09 10.10 10.04 10.10 189,443 +0.15(+1.51%)
Nov 30, 2010 9.871 9.994 9.843 9.946 117,943 -0.00(-0.03%)
Nov 29, 2010 9.843 10.05 9.843 9.949 69,975 +0.02(+0.21%)
Nov 26, 2010 9.895 9.984 9.895 9.929 9,121 -0.05(-0.51%)
Nov 24, 2010 9.830 9.980 9.980 9.980 147,352 +0.27(+2.75%)
Nov 23, 2010 9.621 9.737 9.621 9.713 60,687 +0.00(+0.04%)
Nov 22, 2010 9.706 9.771 9.525 9.710 52,845 -0.07(-0.73%)
Nov 19, 2010 9.652 9.802 9.474 9.782 90,108 +0.01(+0.11%)
Nov 18, 2010 9.682 9.823 9.658 9.771 55,552 +0.23(+2.40%)
Nov 17, 2010 9.669 9.669 9.456 9.542 41,135 -0.07(-0.75%)
Nov 16, 2010 9.679 9.778 9.528 9.614 126,410 -0.16(-1.68%)
Nov 15, 2010 9.785 9.860 9.741 9.778 44,769 +0.04(+0.39%)
Nov 12, 2010 9.806 9.840 9.734 9.741 46,258 -0.17(-1.73%)
Nov 11, 2010 9.795 9.973 9.741 9.912 59,942 -0.01(-0.07%)
Nov 10, 2010 9.713 9.929 9.611 9.919 88,431 +0.25(+2.58%)
Nov 09, 2010 9.878 9.878 9.621 9.669 55,067 -0.22(-2.22%)
Nov 08, 2010 9.847 9.922 9.696 9.888 83,475 -0.02(-0.17%)
Nov 05, 2010 9.912 9.929 9.878 9.905 139,185 -0.02(-0.21%)
Nov 04, 2010 9.761 9.925 9.751 9.925 133,096 +0.24(+2.51%)
Nov 03, 2010 9.569 9.682 9.539 9.682 111,321 +0.08(+0.82%)
Nov 02, 2010 9.409 9.604 9.398 9.604 86,574 +0.31(+3.39%)
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.