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, 2013 9.554 9.647 9.536 9.547 86,980 -0.10(-1.04%)
May 30, 2013 9.537 9.669 9.536 9.647 34,554 +0.11(+1.17%)
May 29, 2013 9.551 9.576 9.484 9.536 35,486 -0.06(-0.62%)
May 28, 2013 9.647 9.662 9.484 9.595 90,068 +0.08(+0.86%)
May 24, 2013 9.413 9.554 9.413 9.513 0 +0.07(+0.71%)
May 23, 2013 9.324 9.454 9.179 9.447 0 +0.06(+0.63%)
May 22, 2013 9.599 9.684 9.291 9.387 0 -0.23(-2.35%)
May 21, 2013 9.632 9.669 9.591 9.614 0 -0.04(-0.46%)
May 20, 2013 9.491 9.684 9.491 9.658 0 +0.10(+1.09%)
May 17, 2013 9.450 9.573 9.419 9.554 0 +0.13(+1.34%)
May 16, 2013 9.417 9.543 9.358 9.428 79,843 -0.03(-0.35%)
May 15, 2013 9.361 9.521 9.324 9.461 0 +0.24(+2.62%)
May 13, 2013 9.276 9.332 9.191 9.220 0 +0.01(+0.12%)
May 10, 2013 9.235 9.302 9.176 9.209 0 +0.01(+0.16%)
May 09, 2013 9.150 9.272 9.135 9.194 0 +0.01(+0.08%)
May 08, 2013 9.109 9.209 9.090 9.187 0 -0.00(-0.04%)
May 07, 2013 9.154 9.235 8.927 9.191 0 +0.06(+0.65%)
May 06, 2013 9.061 9.168 8.994 9.131 0 +0.13(+1.40%)
May 03, 2013 9.046 9.124 8.949 9.005 0 +0.09(+1.04%)
May 02, 2013 8.745 9.009 8.745 8.912 0 +0.12(+1.35%)
May 01, 2013 9.042 9.046 8.777 8.794 169,758 -0.30(-3.34%)
Apr 30, 2013 9.124 9.141 9.016 9.098 0 +0.01(+0.08%)
Apr 29, 2013 9.146 9.198 9.059 9.090 46,747 -0.01(-0.08%)
Apr 26, 2013 9.183 9.194 9.090 9.098 166,974 -0.10(-1.05%)
Apr 25, 2013 9.213 9.276 9.187 9.194 41,286 -0.02(-0.24%)
Apr 24, 2013 9.087 9.231 9.046 9.217 147,744 +0.11(+1.18%)
Apr 23, 2013 9.109 9.161 9.024 9.109 88,257 +0.07(+0.82%)
Apr 22, 2013 9.150 9.161 8.946 9.035 139,101 -0.09(-0.98%)
Apr 19, 2013 8.912 9.168 8.905 9.124 83,414 +0.13(+1.49%)
Apr 18, 2013 8.860 9.013 8.797 8.990 143,405 +0.12(+1.30%)
Apr 17, 2013 8.820 9.027 8.731 8.875 121,841 +0.00(+0.04%)
Apr 16, 2013 8.820 8.912 8.742 8.872 147,410 +0.15(+1.74%)
Apr 15, 2013 9.005 9.005 8.593 8.719 159,835 -0.40(-4.35%)
Apr 12, 2013 9.157 9.161 9.087 9.116 34,301 -0.13(-1.44%)
Apr 11, 2013 9.213 9.283 9.183 9.250 176,434 -0.00(-0.04%)
Apr 10, 2013 9.072 9.280 9.072 9.254 71,429 +0.24(+2.68%)
Apr 09, 2013 9.198 9.220 9.005 9.013 58,166 -0.24(-2.57%)
Apr 08, 2013 9.224 9.291 9.057 9.250 74,237 +0.08(+0.85%)
Apr 05, 2013 9.046 9.231 9.046 9.172 81,856 -0.02(-0.20%)
Apr 04, 2013 9.217 9.231 9.154 9.191 67,394 -0.00(-0.04%)
Apr 03, 2013 9.324 9.402 9.098 9.194 85,193 -0.09(-0.96%)
Apr 02, 2013 9.398 9.464 9.272 9.283 76,108 -0.06(-0.64%)
Apr 01, 2013 9.432 9.439 9.250 9.343 107,627 -0.05(-0.55%)
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%)
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.