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

Simmons First Natl (NQ: SFNC )

17.65 +0.13 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2007 8.978 9.126 8.669 8.901 98,615 -0.10(-1.16%)
Dec 28, 2007 9.271 9.381 8.975 9.005 52,177 -0.11(-1.18%)
Dec 27, 2007 9.879 9.879 9.113 9.113 120,161 -0.73(-7.37%)
Dec 26, 2007 9.576 9.902 9.388 9.838 170,124 +0.13(+1.31%)
Dec 24, 2007 9.539 9.711 9.368 9.711 57,563 +0.13(+1.40%)
Dec 21, 2007 9.187 9.576 9.136 9.576 390,457 +0.52(+5.71%)
Dec 20, 2007 8.935 9.059 8.743 9.059 100,958 +0.18(+2.04%)
Dec 19, 2007 8.820 8.928 8.673 8.878 113,912 +0.03(+0.34%)
Dec 18, 2007 8.505 8.901 8.350 8.847 113,132 +0.48(+5.70%)
Dec 17, 2007 8.464 8.656 8.370 8.370 73,178 -0.17(-1.97%)
Dec 14, 2007 8.653 8.985 8.515 8.538 62,005 -0.28(-3.20%)
Dec 13, 2007 8.656 8.881 8.511 8.820 79,034 +0.07(+0.84%)
Dec 12, 2007 8.938 8.978 8.572 8.747 76,346 +0.14(+1.64%)
Dec 11, 2007 9.039 9.069 8.572 8.606 94,864 -0.41(-4.51%)
Dec 10, 2007 9.069 9.123 8.951 9.012 46,065 -0.03(-0.33%)
Dec 07, 2007 9.150 9.150 8.874 9.042 45,559 -0.06(-0.70%)
Dec 06, 2007 8.673 9.106 8.673 9.106 80,529 +0.41(+4.75%)
Dec 05, 2007 8.773 8.797 8.565 8.693 40,691 +0.13(+1.49%)
Dec 04, 2007 8.743 8.770 8.565 8.565 86,170 -0.29(-3.23%)
Dec 03, 2007 8.810 8.908 8.810 8.851 91,732 +0.09(+1.00%)
Nov 30, 2007 9.089 9.227 8.659 8.763 196,334 -0.13(-1.47%)
Nov 29, 2007 9.116 9.237 8.894 8.894 79,966 -0.23(-2.47%)
Nov 28, 2007 8.824 9.133 8.740 9.119 195,849 +0.42(+4.83%)
Nov 27, 2007 8.464 8.747 8.387 8.700 49,542 +0.28(+3.31%)
Nov 26, 2007 8.958 8.958 8.397 8.421 110,029 -0.53(-5.96%)
Nov 23, 2007 8.945 8.985 8.784 8.955 35,344 +0.11(+1.29%)
Nov 21, 2007 8.612 8.844 8.612 8.841 66,253 +0.16(+1.86%)
Nov 20, 2007 8.380 8.679 8.229 8.679 77,647 +0.29(+3.40%)
Nov 19, 2007 8.626 8.710 8.300 8.394 111,908 -0.41(-4.65%)
Nov 16, 2007 8.737 8.844 8.501 8.804 102,467 +0.09(+1.00%)
Nov 15, 2007 9.009 9.136 8.616 8.716 58,813 -0.35(-3.89%)
Nov 14, 2007 9.250 9.284 8.921 9.069 73,053 -0.11(-1.21%)
Nov 13, 2007 8.908 9.217 8.666 9.180 103,486 +0.37(+4.23%)
Nov 12, 2007 8.538 9.009 8.478 8.807 75,003 +0.29(+3.43%)
Nov 09, 2007 8.397 8.733 8.162 8.515 64,512 +0.11(+1.36%)
Nov 08, 2007 8.088 8.481 8.011 8.401 73,735 +0.40(+5.00%)
Nov 07, 2007 8.202 8.260 7.998 8.001 93,530 -0.38(-4.57%)
Nov 06, 2007 8.290 8.414 8.075 8.384 81,618 +0.15(+1.88%)
Nov 05, 2007 8.233 8.347 8.061 8.229 115,010 +0.01(+0.16%)
Nov 02, 2007 8.431 8.706 8.085 8.216 160,388 -0.08(-0.97%)
Nov 01, 2007 8.951 8.951 8.260 8.296 182,815 -0.79(-8.65%)
Oct 31, 2007 8.904 9.294 8.787 9.082 71,460 +0.25(+2.85%)
Oct 30, 2007 8.958 8.958 8.770 8.831 70,019 -0.19(-2.09%)
Oct 29, 2007 8.918 9.069 8.851 9.019 88,877 +0.14(+1.55%)
Oct 26, 2007 8.804 8.948 8.804 8.881 53,949 +0.21(+2.44%)
Oct 25, 2007 8.804 8.911 8.636 8.669 58,935 -0.04(-0.46%)
Oct 24, 2007 8.888 9.052 8.498 8.710 84,765 -0.28(-3.14%)
Oct 23, 2007 9.012 9.015 8.616 8.992 59,846 +0.07(+0.79%)
Oct 22, 2007 8.397 9.002 8.397 8.921 90,208 +0.41(+4.86%)
Oct 19, 2007 9.234 9.234 8.471 8.508 115,606 -0.73(-7.86%)
Oct 18, 2007 9.274 9.291 8.898 9.234 56,048 -0.03(-0.33%)
Oct 17, 2007 9.405 9.405 8.938 9.264 59,111 -0.06(-0.65%)
Oct 16, 2007 9.136 9.324 9.136 9.324 42,796 +0.19(+2.10%)
Oct 15, 2007 9.553 9.553 9.049 9.133 74,890 -0.43(-4.53%)
Oct 12, 2007 9.284 9.640 9.284 9.566 26,630 +0.29(+3.08%)
Oct 11, 2007 9.539 9.650 9.197 9.281 41,510 -0.19(-2.02%)
Oct 10, 2007 9.664 9.664 9.442 9.472 44,273 -0.25(-2.56%)
Oct 09, 2007 9.543 9.721 9.439 9.721 12,703 +0.20(+2.12%)
Oct 08, 2007 9.600 9.687 9.422 9.519 47,429 -0.17(-1.77%)
Oct 05, 2007 9.247 9.714 9.069 9.690 89,681 +0.56(+6.14%)
Oct 04, 2007 9.287 9.314 9.046 9.130 58,903 -0.10(-1.13%)
Oct 03, 2007 9.559 9.657 9.230 9.234 124,641 -0.40(-4.12%)
Oct 02, 2007 9.516 9.653 9.383 9.630 41,989 +0.17(+1.77%)
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.