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

Simmons First Natl (NQ: SFNC )

18.38 +0.07 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2008 10.24 10.63 9.758 10.42 151,361 +0.09(+0.88%)
Oct 30, 2008 10.55 10.64 9.692 10.33 96,278 +0.12(+1.22%)
Oct 29, 2008 10.03 10.49 9.677 10.20 59,340 +0.18(+1.78%)
Oct 28, 2008 9.459 10.16 8.901 10.03 115,698 +0.89(+9.74%)
Oct 27, 2008 9.133 9.489 9.133 9.136 114,022 +0.09(+0.97%)
Oct 24, 2008 8.841 9.405 8.841 9.049 65,973 -0.11(-1.21%)
Oct 23, 2008 9.230 9.526 8.904 9.160 77,611 -0.02(-0.18%)
Oct 22, 2008 9.005 9.391 9.005 9.177 111,592 -0.08(-0.87%)
Oct 21, 2008 9.519 9.680 9.160 9.257 71,684 -0.50(-5.10%)
Oct 20, 2008 9.973 10.40 9.358 9.754 81,672 -0.07(-0.75%)
Oct 17, 2008 10.02 10.44 9.254 9.828 131,545 -0.49(-4.72%)
Oct 16, 2008 8.810 10.41 8.810 10.32 156,217 +1.55(+17.66%)
Oct 15, 2008 9.613 10.06 8.767 8.767 64,321 -0.99(-10.15%)
Oct 14, 2008 10.76 10.76 9.308 9.758 150,971 -0.32(-3.17%)
Oct 13, 2008 10.12 10.46 9.687 10.08 194,971 +0.49(+5.08%)
Oct 10, 2008 8.642 10.16 8.461 9.590 198,124 +0.93(+10.79%)
Oct 09, 2008 10.11 10.15 8.656 8.656 193,405 -1.43(-14.16%)
Oct 08, 2008 10.41 11.75 9.751 10.08 146,184 -0.48(-4.52%)
Oct 07, 2008 11.12 11.76 10.42 10.56 45,476 -0.58(-5.24%)
Oct 06, 2008 10.25 11.76 10.25 11.14 71,014 +0.54(+5.10%)
Oct 03, 2008 11.19 11.73 10.60 10.60 28,393 -0.31(-2.83%)
Oct 02, 2008 11.21 11.75 10.46 10.91 21,387 -0.36(-3.16%)
Oct 01, 2008 11.69 11.73 10.21 11.27 39,369 -0.69(-5.76%)
Sep 30, 2008 10.38 11.96 10.38 11.96 91,011 +1.40(+13.30%)
Sep 29, 2008 10.62 11.84 10.55 10.55 92,116 -0.53(-4.82%)
Sep 26, 2008 10.71 11.22 10.71 11.09 83,851 +0.19(+1.73%)
Sep 25, 2008 10.90 10.97 10.36 10.90 81,172 +0.01(+0.12%)
Sep 24, 2008 11.59 11.59 10.76 10.89 80,160 -0.44(-3.88%)
Sep 23, 2008 11.75 11.78 11.33 11.33 94,709 -0.51(-4.31%)
Sep 22, 2008 11.78 11.98 10.92 11.84 74,566 -0.26(-2.11%)
Sep 19, 2008 14.75 14.75 10.51 12.09 706,257 +0.29(+2.45%)
Sep 18, 2008 9.885 12.26 9.852 11.80 494,929 +2.20(+22.91%)
Sep 17, 2008 9.922 10.24 9.405 9.603 90,208 -0.64(-6.26%)
Sep 16, 2008 9.324 10.33 9.324 10.24 209,690 +0.56(+5.76%)
Sep 15, 2008 9.576 10.34 9.576 9.687 73,053 -0.38(-3.74%)
Sep 12, 2008 9.983 10.29 9.862 10.06 126,240 -0.13(-1.32%)
Sep 11, 2008 9.862 10.31 9.583 10.20 196,766 +0.05(+0.53%)
Sep 10, 2008 10.18 10.41 9.828 10.14 118,133 +0.20(+1.99%)
Sep 09, 2008 10.53 10.54 9.932 9.946 170,359 -0.50(-4.79%)
Sep 08, 2008 10.58 10.58 10.27 10.45 182,333 +0.13(+1.30%)
Sep 05, 2008 10.05 10.40 10.02 10.31 53,035 +0.12(+1.22%)
Sep 04, 2008 10.39 10.53 10.16 10.19 169,483 -0.31(-2.94%)
Sep 03, 2008 10.31 10.58 10.17 10.50 715,424 +0.16(+1.53%)
Sep 02, 2008 9.828 10.39 9.828 10.34 261,088 +0.79(+8.30%)
Aug 29, 2008 9.516 9.707 9.472 9.546 69,668 -0.07(-0.77%)
Aug 28, 2008 9.428 9.751 9.348 9.620 97,603 +0.28(+2.98%)
Aug 27, 2008 9.082 9.529 9.082 9.341 96,972 +0.27(+2.96%)
Aug 26, 2008 8.867 9.106 8.804 9.072 90,648 +0.18(+2.04%)
Aug 25, 2008 9.281 9.301 8.800 8.891 241,188 -0.47(-5.02%)
Aug 22, 2008 9.858 9.858 9.207 9.361 212,834 -0.35(-3.56%)
Aug 21, 2008 9.795 9.795 9.351 9.707 134,529 -0.29(-2.92%)
Aug 20, 2008 10.33 10.41 9.956 9.999 64,878 -0.31(-2.97%)
Aug 19, 2008 10.12 10.46 10.03 10.31 43,028 +0.07(+0.69%)
Aug 18, 2008 10.63 10.71 9.983 10.23 89,445 -0.43(-4.03%)
Aug 15, 2008 10.73 10.75 10.32 10.66 172,842 +0.05(+0.44%)
Aug 14, 2008 10.48 10.71 10.32 10.62 69,576 +0.05(+0.44%)
Aug 13, 2008 10.40 10.64 10.21 10.57 226,052 +0.09(+0.90%)
Aug 12, 2008 10.17 10.50 9.788 10.48 185,670 +0.22(+2.16%)
Aug 11, 2008 9.637 10.39 9.449 10.25 146,830 +0.60(+6.23%)
Aug 08, 2008 9.153 9.653 9.086 9.653 167,120 +0.57(+6.33%)
Aug 07, 2008 9.583 9.707 9.072 9.079 168,983 -0.68(-6.95%)
Aug 06, 2008 10.01 10.01 9.596 9.758 108,737 -0.33(-3.26%)
Aug 05, 2008 10.16 10.16 9.714 10.09 147,628 +0.04(+0.44%)
Aug 04, 2008 10.01 10.16 9.573 10.04 137,431 +0.01(+0.10%)
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.