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

Simmons First Natl (NQ: SFNC )

17.98 +0.28 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 9.574 9.593 9.374 9.374 155,575 -0.12(-1.29%)
Mar 27, 2013 9.608 9.608 9.474 9.497 464,097 -0.10(-1.00%)
Mar 26, 2013 9.719 9.719 9.556 9.593 200,902 -0.04(-0.46%)
Mar 25, 2013 9.563 9.645 9.563 9.637 92,035 +0.09(+0.89%)
Mar 22, 2013 9.637 9.637 9.534 9.552 78,300 -0.07(-0.77%)
Mar 21, 2013 9.571 9.630 9.523 9.626 110,244 -0.00(-0.04%)
Mar 20, 2013 9.571 9.634 9.240 9.630 35,390 +0.09(+0.97%)
Mar 19, 2013 9.508 9.589 9.497 9.537 44,125 +0.07(+0.70%)
Mar 18, 2013 9.489 9.567 9.386 9.471 35,387 -0.13(-1.39%)
Mar 15, 2013 9.486 9.619 9.454 9.604 206,350 +0.13(+1.33%)
Mar 14, 2013 9.386 9.482 9.386 9.478 49,103 +0.07(+0.79%)
Mar 13, 2013 9.345 9.449 9.178 9.404 32,325 +0.09(+0.99%)
Mar 12, 2013 9.275 9.315 9.255 9.312 50,085 -0.01(-0.12%)
Mar 11, 2013 9.359 9.455 9.245 9.323 50,932 -0.05(-0.55%)
Mar 08, 2013 9.510 9.510 9.334 9.374 62,430 -0.03(-0.35%)
Mar 07, 2013 9.323 9.418 9.289 9.407 38,442 +0.07(+0.75%)
Mar 06, 2013 9.334 9.396 9.289 9.337 26,083 +0.01(+0.08%)
Mar 05, 2013 9.345 9.436 9.304 9.330 65,764 +0.04(+0.47%)
Mar 04, 2013 9.234 9.345 9.130 9.286 92,190 +0.00(+0.00%)
Mar 01, 2013 9.102 9.312 9.084 9.286 38,921 +0.06(+0.60%)
Feb 28, 2013 9.194 9.326 9.194 9.231 45,482 +0.04(+0.48%)
Feb 27, 2013 9.110 9.275 9.084 9.187 68,823 +0.10(+1.05%)
Feb 26, 2013 9.154 9.187 9.077 9.091 67,837 -0.01(-0.12%)
Feb 25, 2013 9.458 9.458 9.077 9.102 72,034 -0.30(-3.24%)
Feb 22, 2013 9.447 9.447 9.370 9.407 74,182 +0.03(+0.35%)
Feb 21, 2013 9.348 9.473 9.348 9.374 57,934 +0.04(+0.39%)
Feb 20, 2013 9.455 9.477 9.275 9.337 83,840 -0.12(-1.28%)
Feb 19, 2013 9.216 9.469 9.216 9.458 100,042 +0.11(+1.14%)
Feb 15, 2013 9.436 9.436 9.330 9.352 127,236 -0.00(-0.04%)
Feb 14, 2013 9.385 9.466 9.334 9.356 85,068 -0.02(-0.23%)
Feb 13, 2013 9.407 9.469 9.310 9.378 86,947 -0.03(-0.31%)
Feb 12, 2013 9.407 9.469 9.348 9.407 58,010 +0.04(+0.47%)
Feb 11, 2013 9.319 9.389 9.286 9.363 41,912 +0.01(+0.12%)
Feb 08, 2013 9.370 9.411 9.278 9.352 42,108 +0.02(+0.24%)
Feb 07, 2013 9.436 9.547 9.312 9.330 71,543 -0.14(-1.51%)
Feb 06, 2013 9.392 9.499 9.392 9.473 24,220 +0.12(+1.34%)
Feb 04, 2013 9.425 9.502 9.282 9.348 47,222 -0.16(-1.66%)
Feb 01, 2013 9.411 9.558 9.392 9.506 94,026 +0.13(+1.41%)
Jan 31, 2013 9.359 9.539 9.194 9.374 217,689 +0.01(+0.16%)
Jan 30, 2013 9.356 9.469 9.253 9.359 89,761 -0.03(-0.35%)
Jan 29, 2013 9.326 9.422 9.205 9.392 131,526 +0.04(+0.39%)
Jan 28, 2013 9.282 9.359 9.212 9.356 156,653 +0.06(+0.63%)
Jan 25, 2013 9.403 9.403 9.242 9.297 78,573 -0.09(-0.98%)
Jan 24, 2013 9.238 9.396 8.853 9.389 146,293 +0.18(+1.95%)
Jan 23, 2013 9.337 9.337 9.150 9.209 73,003 -0.16(-1.72%)
Jan 22, 2013 9.363 9.414 9.289 9.370 79,275 +0.00(+0.00%)
Jan 18, 2013 9.400 9.434 9.278 9.370 88,080 -0.06(-0.58%)
Jan 17, 2013 9.392 9.455 9.234 9.425 44,605 +0.10(+1.06%)
Jan 16, 2013 9.370 9.447 9.304 9.326 86,909 -0.10(-1.05%)
Jan 15, 2013 9.455 9.506 9.323 9.425 69,490 -0.07(-0.70%)
Jan 14, 2013 9.370 9.594 9.370 9.491 56,836 +0.11(+1.17%)
Jan 11, 2013 9.425 9.547 9.267 9.381 52,906 -0.02(-0.23%)
Jan 10, 2013 9.396 9.418 9.227 9.403 20,279 +0.05(+0.55%)
Jan 09, 2013 9.440 9.491 9.293 9.352 49,142 -0.04(-0.43%)
Jan 08, 2013 9.403 9.458 9.323 9.392 69,882 -0.04(-0.47%)
Jan 07, 2013 9.477 9.477 9.330 9.436 44,297 -0.10(-1.08%)
Jan 04, 2013 9.547 9.598 9.506 9.539 127,400 +0.02(+0.19%)
Jan 03, 2013 9.609 9.609 9.374 9.521 76,211 -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.