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

Simmons First Natl (NQ: SFNC )

18.23 -0.58 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 9.552 9.606 9.398 9.455 154,516 -0.07(-0.74%)
May 30, 2007 9.398 9.549 9.334 9.525 92,201 +0.03(+0.28%)
May 29, 2007 9.301 9.502 9.301 9.499 81,490 +0.25(+2.72%)
May 25, 2007 9.271 9.415 9.197 9.247 65,301 -0.00(-0.04%)
May 24, 2007 9.381 9.529 9.163 9.251 99,890 -0.16(-1.67%)
May 23, 2007 9.455 9.515 9.368 9.408 74,091 -0.01(-0.14%)
May 22, 2007 9.110 9.432 9.106 9.422 147,171 +0.32(+3.54%)
May 21, 2007 8.885 9.200 8.885 9.100 85,688 +0.17(+1.88%)
May 18, 2007 8.667 8.949 8.654 8.932 91,709 +0.30(+3.50%)
May 17, 2007 8.721 8.818 8.630 8.631 190,287 -0.09(-1.08%)
May 16, 2007 8.936 8.946 8.701 8.724 174,679 -0.16(-1.85%)
May 15, 2007 9.009 9.368 8.872 8.889 282,840 -0.17(-1.89%)
May 14, 2007 9.194 9.244 8.939 9.060 118,296 -0.16(-1.71%)
May 11, 2007 8.989 9.241 8.949 9.217 54,417 +0.33(+3.66%)
May 10, 2007 9.063 9.177 8.882 8.892 120,587 -0.25(-2.75%)
May 09, 2007 9.080 9.210 8.966 9.143 52,758 +0.09(+1.00%)
May 08, 2007 9.150 9.163 8.899 9.053 95,552 -0.16(-1.71%)
May 07, 2007 9.251 9.401 9.130 9.210 61,026 -0.07(-0.72%)
May 04, 2007 9.284 9.405 9.220 9.277 41,313 +0.03(+0.36%)
May 03, 2007 9.365 9.405 9.217 9.244 94,433 -0.10(-1.11%)
May 02, 2007 9.086 9.485 9.086 9.348 83,922 +0.25(+2.73%)
May 01, 2007 8.865 9.210 8.865 9.100 113,597 +0.27(+3.11%)
Apr 30, 2007 9.375 9.448 8.724 8.825 121,843 -0.50(-5.36%)
Apr 27, 2007 9.468 9.495 9.254 9.324 74,711 -0.20(-2.11%)
Apr 26, 2007 9.586 9.663 9.412 9.525 56,473 -0.08(-0.87%)
Apr 25, 2007 9.569 9.703 9.425 9.609 157,428 +0.12(+1.24%)
Apr 24, 2007 9.468 9.539 9.261 9.492 58,988 -0.01(-0.07%)
Apr 23, 2007 9.660 9.690 9.438 9.499 102,086 -0.20(-2.04%)
Apr 20, 2007 9.841 9.861 9.643 9.696 94,791 +0.01(+0.14%)
Apr 19, 2007 9.686 9.770 9.552 9.683 94,099 -0.04(-0.41%)
Apr 18, 2007 9.877 9.971 9.706 9.723 73,640 -0.22(-2.19%)
Apr 17, 2007 9.991 10.06 9.921 9.941 30,193 -0.09(-0.90%)
Apr 16, 2007 9.874 10.08 9.874 10.03 65,227 +0.21(+2.19%)
Apr 13, 2007 9.616 9.854 9.512 9.817 92,225 +0.19(+1.95%)
Apr 12, 2007 9.401 9.629 9.401 9.629 46,200 +0.19(+2.02%)
Apr 11, 2007 9.787 9.800 9.428 9.438 105,445 -0.33(-3.33%)
Apr 10, 2007 9.676 9.807 9.670 9.763 57,607 +0.10(+1.08%)
Apr 09, 2007 9.988 9.988 9.619 9.660 322,185 -0.25(-2.57%)
Apr 05, 2007 9.948 10.09 9.891 9.914 25,828 -0.09(-0.90%)
Apr 04, 2007 10.16 10.16 9.908 10.00 53,286 -0.18(-1.81%)
Apr 03, 2007 9.965 10.22 9.941 10.19 70,657 +0.26(+2.67%)
Apr 02, 2007 10.12 10.12 9.760 9.924 49,250 -0.15(-1.53%)
Mar 30, 2007 10.05 10.20 9.887 10.08 76,907 +0.08(+0.77%)
Mar 29, 2007 9.978 10.05 9.777 10.00 48,489 +0.13(+1.29%)
Mar 28, 2007 9.968 10.10 9.814 9.874 300,309 -0.12(-1.24%)
Mar 27, 2007 10.14 10.16 9.965 9.998 33,275 -0.22(-2.13%)
Mar 26, 2007 10.16 10.22 10.00 10.22 44,625 +0.07(+0.73%)
Mar 23, 2007 10.18 10.29 10.14 10.14 40,636 -0.08(-0.75%)
Mar 22, 2007 10.22 10.22 10.07 10.22 75,553 -0.00(-0.03%)
Mar 21, 2007 9.921 10.22 9.904 10.22 82,558 +0.34(+3.39%)
Mar 20, 2007 9.747 9.887 9.747 9.887 35,988 +0.09(+0.96%)
Mar 19, 2007 9.696 9.797 9.619 9.794 91,488 +0.17(+1.78%)
Mar 16, 2007 9.562 9.643 9.552 9.623 297,075 +0.06(+0.60%)
Mar 15, 2007 9.428 9.619 9.344 9.566 51,881 +0.14(+1.46%)
Mar 14, 2007 9.127 9.438 9.127 9.428 56,130 +0.29(+3.15%)
Mar 13, 2007 9.348 9.291 9.090 9.140 175,440 -0.21(-2.22%)
Mar 12, 2007 9.157 9.385 9.033 9.348 73,918 +0.23(+2.50%)
Mar 09, 2007 9.006 9.133 8.996 9.120 64,227 +0.20(+2.29%)
Mar 08, 2007 8.996 9.298 8.915 8.915 126,859 -0.02(-0.26%)
Mar 07, 2007 9.100 9.385 8.902 8.939 122,565 -0.26(-2.88%)
Mar 06, 2007 8.728 9.298 8.728 9.204 74,825 +0.58(+6.68%)
Mar 05, 2007 8.708 8.972 8.490 8.627 125,307 -0.17(-1.98%)
Mar 02, 2007 9.318 9.391 8.795 8.801 108,217 -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.