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

Simmons First Natl (NQ: SFNC )

24.69 +0.04 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 29, 2011 9.668 9.771 9.635 9.723 133,659 +0.09(+0.92%)
Apr 28, 2011 9.565 9.635 9.510 9.635 107,512 +0.08(+0.81%)
Apr 27, 2011 9.506 9.628 9.506 9.558 59,636 +0.06(+0.66%)
Apr 26, 2011 9.440 9.532 9.399 9.495 77,611 +0.09(+0.98%)
Apr 25, 2011 9.432 9.462 9.395 9.403 59,885 -0.05(-0.55%)
Apr 21, 2011 9.499 9.510 9.388 9.454 63,970 -0.05(-0.54%)
Apr 20, 2011 9.558 9.624 9.395 9.506 161,579 +0.07(+0.78%)
Apr 19, 2011 9.591 9.631 9.418 9.432 59,590 -0.15(-1.58%)
Apr 18, 2011 9.635 9.738 9.484 9.583 63,655 -0.16(-1.66%)
Apr 15, 2011 9.639 9.760 9.565 9.746 419,522 +0.14(+1.50%)
Apr 14, 2011 9.506 9.653 9.506 9.602 45,042 +0.03(+0.31%)
Apr 13, 2011 9.757 9.841 9.451 9.572 118,746 -0.14(-1.44%)
Apr 12, 2011 9.734 9.804 9.712 9.712 71,393 -0.04(-0.38%)
Apr 11, 2011 9.845 9.915 9.749 9.749 46,513 -0.11(-1.08%)
Apr 08, 2011 10.00 10.00 9.856 9.856 38,610 -0.08(-0.78%)
Apr 07, 2011 9.849 9.992 9.845 9.933 207,170 -0.05(-0.52%)
Apr 06, 2011 10.05 10.05 9.978 9.985 122,320 -0.06(-0.55%)
Apr 05, 2011 9.952 10.04 9.941 10.04 152,153 +0.05(+0.52%)
Apr 04, 2011 9.978 10.02 9.871 9.989 84,090 +0.08(+0.78%)
Apr 01, 2011 9.970 10.02 9.841 9.911 112,264 -0.07(-0.70%)
Mar 31, 2011 9.956 9.996 9.926 9.981 145,645 -0.02(-0.18%)
Mar 30, 2011 9.948 10.02 9.856 10.000 85,145 +0.10(+1.00%)
Mar 29, 2011 9.838 9.950 9.838 9.900 125,137 +0.06(+0.60%)
Mar 28, 2011 10.03 10.11 9.834 9.841 100,488 -0.14(-1.44%)
Mar 25, 2011 10.18 10.18 9.933 9.985 90,025 -0.17(-1.67%)
Mar 24, 2011 10.18 10.27 10.12 10.15 30,525 -0.05(-0.51%)
Mar 23, 2011 10.04 10.24 9.897 10.21 51,434 +0.17(+1.65%)
Mar 22, 2011 10.18 10.22 10.04 10.04 38,037 -0.09(-0.91%)
Mar 21, 2011 10.18 10.19 10.03 10.13 100,708 +0.12(+1.21%)
Mar 18, 2011 9.886 10.02 9.808 10.01 142,909 +0.19(+1.91%)
Mar 17, 2011 9.978 9.978 9.790 9.823 60,846 +0.00(+0.00%)
Mar 16, 2011 9.952 9.959 9.764 9.823 88,123 -0.14(-1.37%)
Mar 15, 2011 9.878 10.05 9.878 9.959 62,939 -0.06(-0.62%)
Mar 14, 2011 10.04 10.13 9.959 10.02 51,838 -0.11(-1.09%)
Mar 11, 2011 10.20 10.28 10.11 10.13 113,380 -0.12(-1.17%)
Mar 10, 2011 10.33 10.41 10.15 10.25 89,134 -0.22(-2.07%)
Mar 09, 2011 10.45 10.56 10.38 10.47 105,853 +0.02(+0.18%)
Mar 08, 2011 10.30 10.50 10.29 10.45 79,526 +0.19(+1.82%)
Mar 07, 2011 10.47 10.47 10.23 10.26 61,920 -0.16(-1.52%)
Mar 04, 2011 10.43 10.43 10.25 10.42 55,212 +0.01(+0.07%)
Mar 03, 2011 10.34 10.46 10.32 10.41 75,346 +0.21(+2.09%)
Mar 02, 2011 10.41 10.41 10.07 10.20 81,770 -0.22(-2.11%)
Mar 01, 2011 10.55 10.55 10.35 10.42 75,823 -0.15(-1.39%)
Feb 28, 2011 10.48 10.57 10.32 10.57 129,328 +0.14(+1.34%)
Feb 25, 2011 9.903 10.43 9.870 10.43 107,152 +0.51(+5.19%)
Feb 24, 2011 9.841 9.947 9.712 9.914 114,698 +0.14(+1.47%)
Feb 23, 2011 10.08 10.19 9.731 9.771 93,135 -0.33(-3.24%)
Feb 22, 2011 10.24 10.37 10.10 10.10 71,969 -0.27(-2.62%)
Feb 18, 2011 10.40 10.44 10.32 10.37 77,873 +0.07(+0.68%)
Feb 17, 2011 10.30 10.41 10.23 10.30 67,133 +0.00(+0.00%)
Feb 16, 2011 10.37 10.43 10.26 10.30 61,305 +0.02(+0.18%)
Feb 15, 2011 10.40 10.52 10.28 10.28 118,917 -0.18(-1.69%)
Feb 14, 2011 10.49 10.55 10.38 10.46 26,239 -0.04(-0.40%)
Feb 11, 2011 10.27 10.55 10.23 10.50 53,578 +0.19(+1.87%)
Feb 10, 2011 10.22 10.33 10.21 10.31 57,495 +0.04(+0.39%)
Feb 09, 2011 10.33 10.33 10.19 10.27 44,984 -0.13(-1.27%)
Feb 08, 2011 10.38 10.42 10.30 10.40 27,769 -0.02(-0.18%)
Feb 07, 2011 10.28 10.47 10.28 10.42 37,290 +0.12(+1.21%)
Feb 04, 2011 10.38 10.38 10.24 10.29 69,494 -0.12(-1.13%)
Feb 03, 2011 10.28 10.41 10.21 10.41 84,940 +0.13(+1.29%)
Feb 02, 2011 10.36 10.36 10.17 10.28 58,992 -0.12(-1.20%)
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.