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 30, 2009 9.714 9.895 9.613 9.828 149,575 +0.02(+0.24%)
Oct 29, 2009 9.821 9.875 9.590 9.805 109,687 +0.04(+0.38%)
Oct 28, 2009 9.855 10.02 9.751 9.768 94,498 -0.07(-0.75%)
Oct 27, 2009 9.828 10.02 9.821 9.842 81,785 +0.05(+0.55%)
Oct 26, 2009 9.721 10.01 9.664 9.788 105,921 +0.07(+0.76%)
Oct 23, 2009 9.909 10.03 9.707 9.714 92,836 -0.26(-2.63%)
Oct 22, 2009 9.895 10.06 9.872 9.976 41,721 +0.09(+0.95%)
Oct 21, 2009 9.976 10.05 9.862 9.882 101,559 +0.00(+0.03%)
Oct 20, 2009 9.855 9.926 9.711 9.879 70,829 -0.02(-0.24%)
Oct 19, 2009 10.00 10.07 9.771 9.902 63,169 -0.03(-0.34%)
Oct 16, 2009 9.858 10.08 9.795 9.936 101,500 -0.03(-0.34%)
Oct 15, 2009 9.717 9.976 9.603 9.969 120,777 +0.23(+2.31%)
Oct 14, 2009 9.838 9.936 9.727 9.744 59,885 +0.04(+0.38%)
Oct 13, 2009 9.727 9.778 9.539 9.707 29,631 -0.04(-0.38%)
Oct 12, 2009 9.899 9.899 9.580 9.744 22,084 -0.13(-1.29%)
Oct 09, 2009 9.539 9.929 9.439 9.872 138,649 +0.36(+3.74%)
Oct 08, 2009 9.556 9.764 9.502 9.516 118,068 +0.05(+0.50%)
Oct 07, 2009 9.432 9.620 9.432 9.469 31,325 -0.03(-0.35%)
Oct 06, 2009 9.522 9.731 9.341 9.502 53,014 +0.13(+1.43%)
Oct 05, 2009 9.146 9.422 9.146 9.368 50,406 +0.27(+2.92%)
Oct 02, 2009 9.402 9.509 9.099 9.103 119,363 -0.25(-2.69%)
Oct 01, 2009 9.650 9.714 9.351 9.355 115,064 -0.32(-3.33%)
Sep 30, 2009 9.734 9.821 9.546 9.677 119,199 -0.24(-2.37%)
Sep 29, 2009 10.19 10.19 9.910 9.912 32,090 -0.29(-2.86%)
Sep 28, 2009 9.768 10.22 9.650 10.20 70,874 +0.56(+5.82%)
Sep 25, 2009 9.536 9.700 9.465 9.643 62,818 +0.10(+1.09%)
Sep 24, 2009 9.758 9.801 9.522 9.539 50,123 -0.20(-2.07%)
Sep 23, 2009 9.973 10.01 9.727 9.741 47,274 -0.24(-2.42%)
Sep 22, 2009 9.892 10.06 9.815 9.983 69,802 +0.20(+2.06%)
Sep 21, 2009 9.784 9.926 9.727 9.781 42,201 -0.14(-1.39%)
Sep 18, 2009 9.919 9.941 9.707 9.919 172,196 +0.04(+0.41%)
Sep 17, 2009 9.724 9.909 9.640 9.879 85,965 +0.16(+1.69%)
Sep 16, 2009 9.570 9.714 9.482 9.714 83,589 +0.15(+1.58%)
Sep 15, 2009 9.482 9.586 9.378 9.563 89,684 +0.03(+0.32%)
Sep 14, 2009 9.412 9.563 9.338 9.533 124,510 +0.09(+0.92%)
Sep 11, 2009 9.586 9.586 9.391 9.445 42,022 -0.15(-1.61%)
Sep 10, 2009 9.556 9.674 9.432 9.600 129,985 +0.00(+0.03%)
Sep 09, 2009 9.365 9.657 9.341 9.596 82,526 +0.15(+1.60%)
Sep 08, 2009 9.677 9.690 9.395 9.445 147,923 -0.11(-1.16%)
Sep 04, 2009 9.556 9.556 9.314 9.556 98,999 -0.00(-0.04%)
Sep 03, 2009 9.717 9.717 9.344 9.559 46,485 -0.01(-0.11%)
Sep 02, 2009 9.358 9.781 9.358 9.570 123,579 +0.21(+2.22%)
Sep 01, 2009 9.391 9.892 9.341 9.361 107,835 -0.10(-1.06%)
Aug 31, 2009 9.405 9.533 9.324 9.462 128,402 -0.21(-2.19%)
Aug 28, 2009 10.03 10.03 9.489 9.674 58,376 -0.36(-3.58%)
Aug 27, 2009 9.795 10.08 9.784 10.03 39,003 -0.02(-0.20%)
Aug 26, 2009 9.966 10.14 9.838 10.05 52,517 +0.06(+0.61%)
Aug 25, 2009 9.973 10.07 9.707 9.993 42,248 +0.02(+0.24%)
Aug 24, 2009 10.02 10.20 9.912 9.969 46,687 -0.24(-2.37%)
Aug 21, 2009 10.07 10.31 9.704 10.21 159,659 +0.37(+3.72%)
Aug 20, 2009 9.818 9.993 9.744 9.845 58,370 +0.03(+0.27%)
Aug 19, 2009 9.522 9.838 9.522 9.818 65,402 +0.18(+1.88%)
Aug 18, 2009 9.402 9.778 9.328 9.637 70,505 +0.29(+3.09%)
Aug 17, 2009 9.499 9.714 9.334 9.348 52,913 -0.25(-2.59%)
Aug 14, 2009 9.882 9.946 9.308 9.596 96,302 -0.27(-2.76%)
Aug 13, 2009 9.963 10.06 9.687 9.868 93,923 -0.05(-0.47%)
Aug 12, 2009 9.724 10.11 9.724 9.915 173,443 +0.18(+1.86%)
Aug 11, 2009 9.902 9.902 9.576 9.734 73,294 -0.18(-1.83%)
Aug 10, 2009 9.872 10.02 9.872 9.915 94,072 +0.34(+3.58%)
Aug 07, 2009 9.788 10.21 9.573 9.573 175,304 -0.02(-0.25%)
Aug 06, 2009 9.774 9.774 9.553 9.596 72,353 -0.10(-1.07%)
Aug 05, 2009 10.24 10.24 9.630 9.701 92,083 -0.38(-3.73%)
Aug 04, 2009 9.771 10.21 9.771 10.08 55,017 +0.05(+0.47%)
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.