Indicators

Simmons First Natl (NQ: SFNC )

17.92 -0.01 (-0.06%)

Streaming Delayed Price Updated: 1:37 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.380	8.532	8.303	8.501	516,603	+0.09(+1.08%)
Nov 27, 2009	8.243	8.461	8.243	8.411	151,201	+0.00(+0.04%)
Nov 25, 2009	8.397	8.481	8.397	8.407	222,263	-0.00(-0.04%)
Nov 24, 2009	8.444	8.454	8.296	8.411	334,853	+0.02(+0.20%)
Nov 23, 2009	8.384	8.464	8.307	8.394	180,323	+0.09(+1.05%)
Nov 20, 2009	8.340	8.394	8.296	8.307	287,730	-0.04(-0.52%)
Nov 19, 2009	8.424	8.464	8.327	8.350	322,176	-0.12(-1.43%)
Nov 18, 2009	8.392	8.505	8.380	8.471	188,344	+0.07(+0.84%)
Nov 17, 2009	8.374	8.424	8.323	8.401	169,141	+0.03(+0.32%)
Nov 16, 2009	8.354	8.464	8.313	8.374	334,106	+0.07(+0.89%)
Nov 13, 2009	8.249	8.347	8.229	8.300	446,794	+0.07(+0.86%)
Nov 12, 2009	8.239	8.296	8.229	8.229	1,800,474	-0.01(-0.08%)
Nov 11, 2009	8.397	8.478	8.229	8.236	4,230,274	-0.36(-4.22%)
Nov 10, 2009	8.841	8.935	8.448	8.599	183,479	-0.30(-3.40%)
Nov 09, 2009	8.847	8.958	8.787	8.901	89,207	+0.15(+1.77%)
Nov 06, 2009	8.784	8.955	8.723	8.747	77,677	-0.16(-1.77%)
Nov 05, 2009	8.686	8.919	8.663	8.904	85,084	+0.28(+3.23%)
Nov 04, 2009	9.237	9.237	8.458	8.626	221,962	-0.64(-6.92%)
Nov 03, 2009	9.237	9.308	9.082	9.267	134,359	-0.36(-3.77%)

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.