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

Simmons First Natl (NQ: SFNC )

18.38 +0.07 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2007 9.573 9.627 9.418 9.475 154,184 -0.07(-0.74%)
May 30, 2007 9.418 9.570 9.355 9.546 92,003 +0.03(+0.28%)
May 29, 2007 9.321 9.522 9.321 9.519 81,315 +0.25(+2.72%)
May 25, 2007 9.291 9.435 9.217 9.267 65,161 -0.00(-0.04%)
May 24, 2007 9.402 9.549 9.183 9.271 99,675 -0.16(-1.67%)
May 23, 2007 9.475 9.536 9.388 9.428 73,931 -0.01(-0.14%)
May 22, 2007 9.130 9.452 9.126 9.442 146,854 +0.32(+3.54%)
May 21, 2007 8.904 9.220 8.904 9.119 85,504 +0.17(+1.88%)
May 18, 2007 8.686 8.968 8.673 8.951 91,512 +0.30(+3.50%)
May 17, 2007 8.740 8.837 8.649 8.649 189,877 -0.09(-1.08%)
May 16, 2007 8.955 8.965 8.720 8.743 174,303 -0.16(-1.85%)
May 15, 2007 9.029 9.388 8.891 8.908 282,232 -0.17(-1.89%)
May 14, 2007 9.213 9.264 8.958 9.079 118,041 -0.16(-1.71%)
May 11, 2007 9.009 9.261 8.968 9.237 54,300 +0.33(+3.66%)
May 10, 2007 9.082 9.197 8.901 8.911 120,327 -0.25(-2.75%)
May 09, 2007 9.099 9.230 8.985 9.163 52,645 +0.09(+1.00%)
May 08, 2007 9.170 9.183 8.918 9.072 95,346 -0.16(-1.71%)
May 07, 2007 9.271 9.422 9.150 9.230 60,894 -0.07(-0.72%)
May 04, 2007 9.304 9.425 9.240 9.297 41,224 +0.03(+0.36%)
May 03, 2007 9.385 9.425 9.237 9.264 94,230 -0.10(-1.11%)
May 02, 2007 9.106 9.506 9.106 9.368 83,741 +0.25(+2.73%)
May 01, 2007 8.884 9.230 8.884 9.119 113,352 +0.28(+3.11%)
Apr 30, 2007 9.395 9.469 8.743 8.844 121,581 -0.50(-5.36%)
Apr 27, 2007 9.489 9.516 9.274 9.344 74,551 -0.20(-2.11%)
Apr 26, 2007 9.606 9.684 9.432 9.546 56,351 -0.08(-0.87%)
Apr 25, 2007 9.590 9.724 9.445 9.630 157,089 +0.12(+1.24%)
Apr 24, 2007 9.489 9.559 9.281 9.512 58,861 -0.01(-0.07%)
Apr 23, 2007 9.680 9.711 9.459 9.519 101,866 -0.20(-2.04%)
Apr 20, 2007 9.862 9.882 9.664 9.717 94,587 +0.01(+0.14%)
Apr 19, 2007 9.707 9.791 9.573 9.704 93,896 -0.04(-0.41%)
Apr 18, 2007 9.899 9.993 9.727 9.744 73,482 -0.22(-2.19%)
Apr 17, 2007 10.01 10.08 9.942 9.963 30,128 -0.09(-0.90%)
Apr 16, 2007 9.895 10.10 9.895 10.05 65,086 +0.21(+2.19%)
Apr 13, 2007 9.637 9.875 9.533 9.838 92,027 +0.19(+1.95%)
Apr 12, 2007 9.422 9.650 9.422 9.650 46,101 +0.19(+2.02%)
Apr 11, 2007 9.808 9.821 9.449 9.459 105,218 -0.33(-3.33%)
Apr 10, 2007 9.697 9.828 9.690 9.784 57,483 +0.10(+1.08%)
Apr 09, 2007 10.01 10.01 9.640 9.680 321,491 -0.26(-2.57%)
Apr 05, 2007 9.969 10.11 9.912 9.936 25,773 -0.09(-0.90%)
Apr 04, 2007 10.18 10.18 9.929 10.03 53,172 -0.18(-1.81%)
Apr 03, 2007 9.986 10.24 9.963 10.21 70,505 +0.27(+2.67%)
Apr 02, 2007 10.14 10.14 9.781 9.946 49,144 -0.15(-1.53%)
Mar 30, 2007 10.07 10.22 9.909 10.10 76,742 +0.08(+0.77%)
Mar 29, 2007 9.999 10.07 9.798 10.02 48,384 +0.13(+1.29%)
Mar 28, 2007 9.989 10.12 9.835 9.895 299,663 -0.12(-1.24%)
Mar 27, 2007 10.16 10.18 9.986 10.02 33,204 -0.22(-2.13%)
Mar 26, 2007 10.18 10.24 10.03 10.24 44,529 +0.07(+0.73%)
Mar 23, 2007 10.20 10.31 10.16 10.16 40,548 -0.08(-0.75%)
Mar 22, 2007 10.24 10.24 10.09 10.24 75,390 -0.00(-0.03%)
Mar 21, 2007 9.942 10.24 9.926 10.24 82,381 +0.34(+3.39%)
Mar 20, 2007 9.768 9.909 9.768 9.909 35,910 +0.09(+0.96%)
Mar 19, 2007 9.717 9.818 9.640 9.815 91,291 +0.17(+1.78%)
Mar 16, 2007 9.583 9.664 9.573 9.643 296,436 +0.06(+0.60%)
Mar 15, 2007 9.449 9.640 9.365 9.586 51,769 +0.14(+1.46%)
Mar 14, 2007 9.146 9.459 9.146 9.449 56,009 +0.29(+3.15%)
Mar 13, 2007 9.368 9.311 9.109 9.160 175,063 -0.21(-2.22%)
Mar 12, 2007 9.177 9.405 9.052 9.368 73,759 +0.23(+2.50%)
Mar 09, 2007 9.025 9.153 9.015 9.140 64,089 +0.20(+2.29%)
Mar 08, 2007 9.015 9.318 8.935 8.935 126,585 -0.02(-0.26%)
Mar 07, 2007 9.119 9.405 8.921 8.958 122,301 -0.27(-2.88%)
Mar 06, 2007 8.747 9.318 8.747 9.224 74,664 +0.58(+6.68%)
Mar 05, 2007 8.726 8.992 8.508 8.646 125,037 -0.17(-1.98%)
Mar 02, 2007 9.338 9.412 8.814 8.820 107,984 -0.59(-6.28%)
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.