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

Simmons First Natl (NQ: SFNC )

16.81 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 6, 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 (%)
Mar 31, 2008 9.882 10.04 9.795 9.986 190,014 +0.20(+2.02%)
Mar 28, 2008 9.475 9.963 9.475 9.788 165,908 +0.12(+1.22%)
Mar 27, 2008 9.845 9.905 9.657 9.670 234,665 -0.18(-1.87%)
Mar 26, 2008 9.909 9.909 9.744 9.855 270,796 -0.12(-1.21%)
Mar 25, 2008 9.909 9.976 9.697 9.976 165,756 +0.01(+0.10%)
Mar 24, 2008 9.741 9.993 9.603 9.966 143,180 +0.23(+2.31%)
Mar 21, 2008 9.418 9.741 9.093 9.741 544,841 +0.00(+0.00%)
Mar 20, 2008 9.418 9.741 9.093 9.741 544,841 +0.52(+5.65%)
Mar 19, 2008 9.657 9.764 9.160 9.220 230,372 -0.51(-5.25%)
Mar 18, 2008 9.247 9.734 9.049 9.731 122,397 +0.72(+7.94%)
Mar 17, 2008 8.606 9.455 8.606 9.015 102,289 +0.04(+0.49%)
Mar 14, 2008 9.405 9.405 8.854 8.972 59,447 -0.36(-3.82%)
Mar 13, 2008 9.049 9.486 9.042 9.328 115,415 +0.15(+1.68%)
Mar 12, 2008 9.106 9.391 8.985 9.173 173,285 +0.04(+0.48%)
Mar 11, 2008 8.599 9.130 8.589 9.130 107,189 +0.78(+9.38%)
Mar 10, 2008 8.333 8.471 8.159 8.347 41,811 +0.06(+0.73%)
Mar 07, 2008 8.112 8.533 8.112 8.286 54,336 +0.09(+1.07%)
Mar 06, 2008 8.414 8.501 8.199 8.199 96,114 -0.27(-3.21%)
Mar 05, 2008 8.575 8.579 8.431 8.471 93,950 -0.05(-0.55%)
Mar 04, 2008 8.404 8.595 8.404 8.518 126,466 +0.01(+0.16%)
Mar 03, 2008 8.592 8.700 8.397 8.505 98,040 -0.08(-0.90%)
Feb 29, 2008 8.770 9.042 8.565 8.582 117,362 -0.19(-2.14%)
Feb 28, 2008 8.898 9.126 8.750 8.770 60,719 -0.22(-2.43%)
Feb 27, 2008 9.089 9.177 8.908 8.988 37,003 -0.21(-2.26%)
Feb 26, 2008 9.156 9.395 8.951 9.197 80,043 -0.04(-0.44%)
Feb 25, 2008 9.039 9.264 8.881 9.237 51,877 +0.22(+2.42%)
Feb 22, 2008 8.938 9.207 8.740 9.019 91,857 +0.11(+1.21%)
Feb 21, 2008 9.220 9.405 8.904 8.911 108,151 -0.30(-3.25%)
Feb 20, 2008 8.871 9.227 8.834 9.210 40,042 +0.30(+3.32%)
Feb 19, 2008 9.042 9.203 8.864 8.915 60,010 +0.01(+0.11%)
Feb 18, 2008 9.042 9.116 8.820 8.904 101,262 +0.00(+0.00%)
Feb 15, 2008 9.042 9.116 8.820 8.904 101,262 -0.13(-1.41%)
Feb 14, 2008 9.536 9.536 9.005 9.032 81,461 -0.50(-5.22%)
Feb 13, 2008 9.314 9.573 9.190 9.529 119,601 +0.29(+3.13%)
Feb 12, 2008 9.113 9.308 8.847 9.240 48,021 +0.16(+1.74%)
Feb 11, 2008 9.116 9.234 8.817 9.082 66,747 -0.05(-0.52%)
Feb 08, 2008 9.284 9.284 8.921 9.130 53,767 -0.17(-1.81%)
Feb 07, 2008 8.901 9.486 8.898 9.297 112,325 +0.36(+4.06%)
Feb 06, 2008 9.163 9.371 8.894 8.935 48,703 -0.17(-1.88%)
Feb 05, 2008 9.136 9.261 8.988 9.106 80,463 -0.15(-1.60%)
Feb 04, 2008 9.576 9.576 9.250 9.254 84,030 -0.37(-3.84%)
Feb 01, 2008 9.543 9.741 9.388 9.623 75,247 +0.10(+1.06%)
Jan 31, 2008 8.955 9.573 8.827 9.522 112,099 +0.40(+4.38%)
Jan 30, 2008 9.086 9.472 8.824 9.123 81,607 -0.11(-1.16%)
Jan 29, 2008 9.371 9.371 9.005 9.230 56,167 -0.10(-1.12%)
Jan 28, 2008 9.146 9.489 8.982 9.334 56,694 +0.19(+2.06%)
Jan 25, 2008 9.573 9.573 9.133 9.146 46,253 -0.28(-2.99%)
Jan 24, 2008 9.593 9.707 9.193 9.428 135,702 -0.30(-3.04%)
Jan 23, 2008 8.595 9.741 8.468 9.724 314,200 +0.91(+10.29%)
Jan 22, 2008 8.145 8.898 8.145 8.817 177,876 +0.58(+7.01%)
Jan 21, 2008 8.293 8.481 8.061 8.239 173,047 +0.00(+0.00%)
Jan 18, 2008 8.293 8.481 8.061 8.239 173,047 -0.03(-0.41%)
Jan 17, 2008 8.468 8.528 8.233 8.273 119,744 -0.21(-2.46%)
Jan 16, 2008 8.508 8.733 8.290 8.481 113,894 +0.05(+0.60%)
Jan 15, 2008 8.491 8.548 8.286 8.431 106,761 -0.20(-2.30%)
Jan 14, 2008 8.552 8.723 8.448 8.629 60,317 +0.18(+2.19%)
Jan 11, 2008 8.790 8.901 8.444 8.444 117,868 -0.43(-4.88%)
Jan 10, 2008 8.585 8.985 8.461 8.878 78,876 +0.20(+2.36%)
Jan 09, 2008 8.296 8.683 8.270 8.673 98,999 +0.37(+4.49%)
Jan 08, 2008 8.619 8.894 8.270 8.300 87,626 -0.28(-3.25%)
Jan 07, 2008 8.307 8.884 8.270 8.579 141,316 +0.33(+3.99%)
Jan 04, 2008 8.397 8.555 8.239 8.249 83,503 -0.15(-1.76%)
Jan 03, 2008 8.703 8.733 8.397 8.397 107,922 -0.17(-2.04%)
Jan 02, 2008 8.814 8.866 8.522 8.572 110,958 -0.33(-3.70%)
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.