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

Simmons First Natl (NQ: SFNC )

17.45 -0.07 (-0.40%)
Streaming Delayed Price Updated: 11:49 AM 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 (%)
Oct 30, 2009 9.693 9.874 9.592 9.807 149,898 +0.02(+0.24%)
Oct 29, 2009 9.800 9.854 9.569 9.784 109,924 +0.04(+0.38%)
Oct 28, 2009 9.834 9.995 9.730 9.747 94,701 -0.07(-0.75%)
Oct 27, 2009 9.807 10.00 9.800 9.820 81,962 +0.05(+0.55%)
Oct 26, 2009 9.700 9.988 9.643 9.767 106,149 +0.07(+0.76%)
Oct 23, 2009 9.887 10.00 9.686 9.693 93,037 -0.26(-2.63%)
Oct 22, 2009 9.874 10.03 9.851 9.954 41,811 +0.09(+0.95%)
Oct 21, 2009 9.954 10.03 9.841 9.861 101,779 +0.00(+0.03%)
Oct 20, 2009 9.834 9.904 9.690 9.857 70,982 -0.02(-0.24%)
Oct 19, 2009 9.981 10.04 9.750 9.881 63,305 -0.03(-0.34%)
Oct 16, 2009 9.837 10.05 9.773 9.914 101,719 -0.03(-0.34%)
Oct 15, 2009 9.696 9.954 9.582 9.948 121,038 +0.22(+2.31%)
Oct 14, 2009 9.817 9.914 9.706 9.723 60,014 +0.04(+0.38%)
Oct 13, 2009 9.706 9.757 9.519 9.686 29,695 -0.04(-0.38%)
Oct 12, 2009 9.877 9.877 9.559 9.723 22,132 -0.13(-1.29%)
Oct 09, 2009 9.519 9.908 9.418 9.851 138,948 +0.36(+3.74%)
Oct 08, 2009 9.536 9.743 9.482 9.495 118,323 +0.05(+0.50%)
Oct 07, 2009 9.412 9.599 9.412 9.448 31,393 -0.03(-0.35%)
Oct 06, 2009 9.502 9.711 9.321 9.482 53,128 +0.13(+1.43%)
Oct 05, 2009 9.127 9.401 9.127 9.348 50,515 +0.26(+2.92%)
Oct 02, 2009 9.381 9.489 9.080 9.083 119,620 -0.25(-2.69%)
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.