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

Simmons First Natl (NQ: SFNC )

18.36 -0.07 (-0.38%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 20, 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 (%)
Feb 27, 2009 8.614 8.976 8.540 8.580 87,914 -0.22(-2.55%)
Feb 26, 2009 8.915 9.177 8.688 8.805 135,314 -0.04(-0.49%)
Feb 25, 2009 9.006 9.117 8.470 8.848 92,941 -0.20(-2.22%)
Feb 24, 2009 8.342 9.103 8.131 9.050 181,598 +0.86(+10.52%)
Feb 23, 2009 8.533 8.671 8.181 8.188 98,476 -0.28(-3.36%)
Feb 20, 2009 8.252 9.050 8.161 8.473 147,738 +0.18(+2.14%)
Feb 19, 2009 8.560 8.624 8.262 8.295 62,953 -0.17(-1.98%)
Feb 18, 2009 8.510 8.511 8.406 8.463 74,100 +0.01(+0.16%)
Feb 17, 2009 8.443 8.607 8.413 8.450 113,259 -0.17(-1.98%)
Feb 13, 2009 8.530 8.828 8.530 8.620 84,283 -0.08(-0.96%)
Feb 12, 2009 8.386 8.808 8.369 8.704 103,139 +0.11(+1.29%)
Feb 11, 2009 8.490 8.659 8.386 8.594 64,702 +0.13(+1.54%)
Feb 10, 2009 8.580 8.838 8.329 8.463 109,402 -0.37(-4.17%)
Feb 09, 2009 8.865 9.050 8.446 8.832 74,882 -0.10(-1.16%)
Feb 06, 2009 8.604 8.996 8.604 8.936 123,520 +0.29(+3.41%)
Feb 05, 2009 8.600 8.862 8.409 8.641 70,579 +0.20(+2.34%)
Feb 04, 2009 8.540 8.711 8.416 8.443 47,525 -0.12(-1.41%)
Feb 03, 2009 8.758 8.758 8.379 8.564 46,588 -0.13(-1.54%)
Feb 02, 2009 8.121 8.758 8.084 8.698 106,406 +0.44(+5.32%)
Jan 30, 2009 8.433 8.604 8.145 8.259 64,397 -0.03(-0.40%)
Jan 29, 2009 8.691 8.741 8.222 8.292 67,551 -0.48(-5.46%)
Jan 28, 2009 8.594 8.962 8.547 8.771 88,534 +0.32(+3.77%)
Jan 27, 2009 8.135 8.523 8.135 8.453 141,236 +0.37(+4.60%)
Jan 26, 2009 7.933 8.309 7.933 8.081 59,110 +0.15(+1.86%)
Jan 23, 2009 7.595 8.091 7.595 7.933 41,543 +0.12(+1.50%)
Jan 22, 2009 7.846 8.168 7.585 7.816 117,753 -0.24(-3.04%)
Jan 21, 2009 7.954 8.590 7.695 8.061 380,744 +0.21(+2.73%)
Jan 20, 2009 8.681 8.996 7.830 7.846 138,220 -1.01(-11.36%)
Jan 16, 2009 8.738 8.952 8.631 8.852 82,958 +0.03(+0.38%)
Jan 15, 2009 8.470 8.872 8.470 8.818 136,991 +0.10(+1.19%)
Jan 14, 2009 8.791 9.086 8.584 8.714 98,929 -0.32(-3.49%)
Jan 13, 2009 8.661 9.039 8.560 9.029 70,123 +0.37(+4.22%)
Jan 12, 2009 8.661 9.019 8.631 8.664 67,148 -0.04(-0.46%)
Jan 09, 2009 9.321 9.321 8.584 8.704 94,707 -0.60(-6.45%)
Jan 08, 2009 9.150 9.452 9.053 9.304 69,833 +0.15(+1.61%)
Jan 07, 2009 9.455 9.603 9.150 9.157 54,280 -0.46(-4.81%)
Jan 06, 2009 9.649 9.773 9.408 9.619 56,607 +0.09(+0.99%)
Jan 05, 2009 9.814 9.824 9.388 9.525 77,349 -0.18(-1.86%)
Jan 02, 2009 9.901 9.901 9.428 9.706 72,948 -0.17(-1.73%)
Dec 31, 2008 9.633 9.985 9.438 9.877 0 +0.26(+2.68%)
Dec 30, 2008 9.639 9.686 9.412 9.619 53,564 +0.10(+1.09%)
Dec 29, 2008 9.556 9.633 9.428 9.515 33,243 -0.05(-0.49%)
Dec 26, 2008 9.361 9.566 9.086 9.562 36,972 +0.29(+3.15%)
Dec 24, 2008 9.140 9.435 9.140 9.271 5,442 -0.05(-0.54%)
Dec 23, 2008 9.579 9.666 9.056 9.321 48,011 -0.17(-1.77%)
Dec 22, 2008 9.666 9.877 8.912 9.489 109,587 -0.15(-1.53%)
Dec 19, 2008 10.01 10.02 9.388 9.636 272,114 -0.10(-1.03%)
Dec 18, 2008 9.790 10.00 9.418 9.737 45,789 -0.08(-0.82%)
Dec 17, 2008 9.425 9.887 9.304 9.817 84,259 -0.00(-0.03%)
Dec 16, 2008 9.355 9.884 8.838 9.820 195,448 +0.68(+7.48%)
Dec 15, 2008 9.509 9.549 8.765 9.137 112,009 -0.37(-3.91%)
Dec 12, 2008 8.781 9.569 8.594 9.509 128,676 +0.77(+8.86%)
Dec 11, 2008 9.016 9.515 8.734 8.734 100,612 -0.70(-7.39%)
Dec 10, 2008 9.365 9.804 9.016 9.432 100,030 +0.19(+2.10%)
Dec 09, 2008 9.418 9.686 8.912 9.237 92,580 -0.35(-3.64%)
Dec 08, 2008 9.646 9.740 9.174 9.586 137,331 +0.03(+0.35%)
Dec 05, 2008 8.510 9.586 8.376 9.552 135,296 +0.90(+10.47%)
Dec 04, 2008 8.688 9.214 8.550 8.647 97,977 -0.26(-2.90%)
Dec 03, 2008 8.503 9.093 8.232 8.905 86,649 +0.51(+6.11%)
Dec 02, 2008 8.161 8.677 8.161 8.393 246,739 +0.46(+5.74%)
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.