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

Simmons First Natl (NQ: SFNC )

18.43 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2013 9.595 9.614 9.395 9.395 155,240 -0.12(-1.29%)
Mar 27, 2013 9.628 9.628 9.495 9.517 463,098 -0.10(-1.00%)
Mar 26, 2013 9.740 9.740 9.576 9.614 200,470 -0.04(-0.46%)
Mar 25, 2013 9.584 9.666 9.584 9.658 91,836 +0.09(+0.89%)
Mar 22, 2013 9.658 9.658 9.554 9.573 78,132 -0.07(-0.77%)
Mar 21, 2013 9.591 9.651 9.543 9.647 110,007 -0.00(-0.04%)
Mar 20, 2013 9.591 9.654 9.260 9.651 35,314 +0.09(+0.97%)
Mar 19, 2013 9.528 9.610 9.517 9.558 44,030 +0.07(+0.70%)
Mar 18, 2013 9.510 9.588 9.406 9.491 35,311 -0.13(-1.39%)
Mar 15, 2013 9.506 9.640 9.474 9.625 205,906 +0.13(+1.33%)
Mar 14, 2013 9.406 9.502 9.406 9.499 48,997 +0.07(+0.79%)
Mar 13, 2013 9.365 9.469 9.198 9.424 32,255 +0.09(+0.99%)
Mar 12, 2013 9.295 9.335 9.275 9.332 49,977 -0.01(-0.12%)
Mar 11, 2013 9.379 9.475 9.265 9.343 50,822 -0.05(-0.55%)
Mar 08, 2013 9.530 9.530 9.354 9.394 62,296 -0.03(-0.35%)
Mar 07, 2013 9.343 9.438 9.310 9.427 38,359 +0.07(+0.75%)
Mar 06, 2013 9.354 9.416 9.310 9.357 26,026 +0.01(+0.08%)
Mar 05, 2013 9.365 9.457 9.324 9.350 65,622 +0.04(+0.47%)
Mar 04, 2013 9.254 9.365 9.149 9.306 91,992 +0.00(+0.00%)
Mar 01, 2013 9.122 9.332 9.103 9.306 38,837 +0.06(+0.60%)
Feb 28, 2013 9.214 9.346 9.214 9.251 45,384 +0.04(+0.48%)
Feb 27, 2013 9.129 9.295 9.103 9.207 68,674 +0.10(+1.05%)
Feb 26, 2013 9.173 9.207 9.096 9.111 67,691 -0.01(-0.12%)
Feb 25, 2013 9.479 9.479 9.096 9.122 71,879 -0.31(-3.24%)
Feb 22, 2013 9.468 9.468 9.390 9.427 74,023 +0.03(+0.35%)
Feb 21, 2013 9.368 9.494 9.368 9.394 57,809 +0.04(+0.39%)
Feb 20, 2013 9.475 9.497 9.295 9.357 83,660 -0.12(-1.28%)
Feb 19, 2013 9.236 9.490 9.236 9.479 99,827 +0.11(+1.14%)
Feb 15, 2013 9.457 9.457 9.350 9.372 126,962 -0.00(-0.04%)
Feb 14, 2013 9.405 9.486 9.354 9.376 84,885 -0.02(-0.23%)
Feb 13, 2013 9.427 9.490 9.330 9.398 86,760 -0.03(-0.31%)
Feb 12, 2013 9.427 9.490 9.368 9.427 57,885 +0.04(+0.47%)
Feb 11, 2013 9.339 9.409 9.306 9.383 41,821 +0.01(+0.12%)
Feb 08, 2013 9.390 9.431 9.298 9.372 42,017 +0.02(+0.24%)
Feb 07, 2013 9.457 9.567 9.332 9.350 71,389 -0.14(-1.51%)
Feb 06, 2013 9.413 9.519 9.413 9.494 24,168 +0.13(+1.34%)
Feb 04, 2013 9.446 9.523 9.302 9.368 47,121 -0.16(-1.66%)
Feb 01, 2013 9.431 9.578 9.413 9.527 93,823 +0.13(+1.41%)
Jan 31, 2013 9.379 9.560 9.214 9.394 217,221 +0.01(+0.16%)
Jan 30, 2013 9.376 9.490 9.273 9.379 89,568 -0.03(-0.35%)
Jan 29, 2013 9.346 9.442 9.225 9.413 131,243 +0.04(+0.39%)
Jan 28, 2013 9.302 9.379 9.232 9.376 156,316 +0.06(+0.63%)
Jan 25, 2013 9.424 9.424 9.262 9.317 78,404 -0.09(-0.98%)
Jan 24, 2013 9.258 9.416 8.872 9.409 145,978 +0.18(+1.95%)
Jan 23, 2013 9.357 9.357 9.170 9.229 72,846 -0.16(-1.72%)
Jan 22, 2013 9.383 9.435 9.310 9.390 79,105 +0.00(+0.00%)
Jan 18, 2013 9.420 9.454 9.298 9.390 87,891 -0.06(-0.58%)
Jan 17, 2013 9.413 9.475 9.254 9.446 44,509 +0.10(+1.06%)
Jan 16, 2013 9.390 9.468 9.324 9.346 86,722 -0.10(-1.05%)
Jan 15, 2013 9.475 9.527 9.343 9.446 69,340 -0.07(-0.70%)
Jan 14, 2013 9.390 9.615 9.390 9.512 56,714 +0.11(+1.17%)
Jan 11, 2013 9.446 9.567 9.287 9.402 52,792 -0.02(-0.23%)
Jan 10, 2013 9.416 9.438 9.247 9.424 20,235 +0.05(+0.55%)
Jan 09, 2013 9.460 9.512 9.313 9.372 49,037 -0.04(-0.43%)
Jan 08, 2013 9.424 9.479 9.343 9.413 69,732 -0.04(-0.47%)
Jan 07, 2013 9.497 9.497 9.350 9.457 44,202 -0.10(-1.08%)
Jan 04, 2013 9.567 9.619 9.527 9.560 127,126 +0.02(+0.19%)
Jan 03, 2013 9.630 9.630 9.394 9.541 76,047 -0.06(-0.65%)
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.