Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.825 8.870 8.682 8.707 106,841 -0.08(-0.87%)
May 23, 2011 8.971 8.971 8.783 8.783 75,056 -0.16(-1.75%)
May 20, 2011 8.926 8.940 8.839 8.940 102,930 -0.06(-0.66%)
May 19, 2011 9.113 9.113 8.971 8.999 68,565 -0.07(-0.77%)
May 18, 2011 8.978 9.082 8.898 9.068 71,913 +0.09(+1.01%)
May 17, 2011 8.814 8.988 8.780 8.978 58,045 +0.14(+1.53%)
May 16, 2011 8.874 9.016 8.835 8.842 99,131 -0.09(-0.97%)
May 13, 2011 9.180 9.183 8.915 8.929 65,218 -0.22(-2.39%)
May 12, 2011 8.964 9.190 8.901 9.148 50,688 +0.17(+1.90%)
May 11, 2011 9.253 9.253 8.978 8.978 41,088 -0.28(-3.01%)
May 10, 2011 9.093 9.256 9.044 9.256 46,087 +0.22(+2.38%)
May 09, 2011 8.960 9.044 8.867 9.040 71,372 +0.04(+0.42%)
May 06, 2011 9.100 9.166 8.919 9.002 78,620 -0.00(-0.04%)
May 05, 2011 8.867 9.107 8.867 9.006 107,908 +0.09(+1.05%)
May 04, 2011 8.929 9.044 8.870 8.912 93,304 -0.16(-1.76%)
May 03, 2011 8.947 9.107 8.947 9.072 81,375 +0.11(+1.28%)
May 02, 2011 9.016 9.193 8.954 8.957 67,429 -0.22(-2.39%)
Apr 29, 2011 9.124 9.221 9.093 9.176 141,632 +0.08(+0.92%)
Apr 28, 2011 9.027 9.093 8.974 9.093 113,925 +0.07(+0.81%)
Apr 27, 2011 8.971 9.086 8.971 9.020 63,193 +0.06(+0.66%)
Apr 26, 2011 8.908 8.995 8.870 8.960 82,240 +0.09(+0.98%)
Apr 25, 2011 8.901 8.929 8.867 8.874 63,457 -0.05(-0.55%)
Apr 21, 2011 8.964 8.974 8.860 8.922 67,786 -0.05(-0.54%)
Apr 20, 2011 9.020 9.082 8.867 8.971 171,217 +0.07(+0.78%)
Apr 19, 2011 9.051 9.089 8.887 8.901 63,144 -0.14(-1.58%)
Apr 18, 2011 9.093 9.190 8.950 9.044 67,452 -0.15(-1.66%)
Apr 15, 2011 9.096 9.211 9.027 9.197 444,545 +0.14(+1.50%)
Apr 14, 2011 8.971 9.110 8.971 9.061 47,729 +0.03(+0.31%)
Apr 13, 2011 9.207 9.287 8.919 9.034 125,828 -0.13(-1.44%)
Apr 12, 2011 9.187 9.253 9.166 9.166 75,652 -0.03(-0.38%)
Apr 11, 2011 9.291 9.357 9.200 9.200 49,288 -0.10(-1.08%)
Apr 08, 2011 9.440 9.440 9.301 9.301 40,913 -0.07(-0.78%)
Apr 07, 2011 9.294 9.430 9.291 9.374 219,527 -0.05(-0.52%)
Apr 06, 2011 9.482 9.484 9.416 9.423 129,616 -0.05(-0.55%)
Apr 05, 2011 9.392 9.475 9.381 9.475 161,228 +0.05(+0.52%)
Apr 04, 2011 9.416 9.454 9.315 9.426 89,105 +0.07(+0.78%)
Apr 01, 2011 9.409 9.454 9.287 9.353 118,961 -0.07(-0.70%)
Mar 31, 2011 9.395 9.433 9.367 9.419 154,332 -0.02(-0.18%)
Mar 30, 2011 9.388 9.454 9.302 9.437 90,224 +0.09(+1.00%)
Mar 29, 2011 9.284 9.390 9.284 9.343 132,601 +0.06(+0.60%)
Mar 28, 2011 9.461 9.541 9.280 9.287 106,482 -0.14(-1.44%)
Mar 25, 2011 9.611 9.611 9.374 9.423 95,395 -0.16(-1.67%)
Mar 24, 2011 9.611 9.694 9.552 9.583 32,345 -0.05(-0.51%)
Mar 23, 2011 9.472 9.659 9.339 9.632 54,502 +0.16(+1.65%)
Mar 22, 2011 9.604 9.642 9.475 9.475 40,306 -0.09(-0.91%)
Mar 21, 2011 9.611 9.614 9.461 9.562 106,715 +0.11(+1.21%)
Mar 18, 2011 9.329 9.458 9.256 9.447 151,433 +0.18(+1.91%)
Mar 17, 2011 9.416 9.416 9.239 9.270 64,476 +0.00(+0.00%)
Mar 16, 2011 9.392 9.399 9.214 9.270 93,379 -0.13(-1.37%)
Mar 15, 2011 9.322 9.486 9.322 9.399 66,693 -0.06(-0.63%)
Mar 14, 2011 9.479 9.562 9.399 9.458 54,930 -0.10(-1.09%)
Mar 11, 2011 9.621 9.705 9.538 9.562 120,143 -0.08(-0.83%)
Mar 10, 2011 9.715 9.791 9.549 9.642 94,775 -0.20(-2.07%)
Mar 09, 2011 9.829 9.932 9.759 9.846 112,551 +0.02(+0.18%)
Mar 08, 2011 9.683 9.877 9.673 9.829 84,559 +0.18(+1.82%)
Mar 07, 2011 9.842 9.842 9.618 9.652 65,838 -0.15(-1.52%)
Mar 04, 2011 9.808 9.808 9.642 9.801 58,706 +0.01(+0.07%)
Mar 03, 2011 9.728 9.835 9.708 9.794 80,114 +0.20(+2.09%)
Mar 02, 2011 9.787 9.787 9.473 9.594 86,945 -0.21(-2.11%)
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.