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

Simmons First Natl (NQ: SFNC )

17.98 +0.28 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2008 10.37 10.37 10.06 10.20 188,681 -0.14(-1.36%)
May 29, 2008 10.11 10.45 9.961 10.34 253,876 +0.18(+1.78%)
May 28, 2008 10.63 10.63 10.01 10.16 213,478 -0.39(-3.69%)
May 27, 2008 10.25 10.69 10.12 10.55 219,597 +0.33(+3.18%)
May 26, 2008 10.26 10.40 10.15 10.22 136,012 +0.00(+0.00%)
May 23, 2008 10.26 10.40 10.15 10.22 136,012 -0.09(-0.91%)
May 22, 2008 10.04 10.46 9.991 10.32 198,238 +0.29(+2.87%)
May 21, 2008 10.09 10.30 9.991 10.03 80,127 -0.03(-0.30%)
May 20, 2008 10.01 10.17 9.951 10.06 80,747 -0.02(-0.20%)
May 19, 2008 9.981 10.28 9.914 10.08 206,726 +0.09(+0.94%)
May 16, 2008 10.55 10.73 9.807 9.985 232,674 -0.49(-4.70%)
May 15, 2008 10.51 10.53 10.26 10.48 88,958 -0.05(-0.45%)
May 14, 2008 10.55 10.57 10.35 10.52 87,081 +0.00(+0.00%)
May 13, 2008 10.44 10.60 10.35 10.52 44,571 +0.11(+1.10%)
May 12, 2008 10.24 10.59 10.19 10.41 144,196 +0.20(+1.97%)
May 09, 2008 10.17 10.22 9.998 10.21 65,328 -0.09(-0.91%)
May 08, 2008 10.29 10.35 10.07 10.30 88,093 -0.01(-0.06%)
May 07, 2008 10.73 10.73 10.21 10.31 122,410 -0.44(-4.12%)
May 06, 2008 10.46 10.77 10.41 10.75 81,738 +0.21(+1.97%)
May 05, 2008 10.66 10.66 10.42 10.54 235,912 +0.14(+1.39%)
May 02, 2008 10.87 10.87 10.36 10.40 137,591 -0.34(-3.18%)
May 01, 2008 10.74 10.90 10.67 10.74 196,845 +0.01(+0.12%)
Apr 30, 2008 10.43 10.92 10.43 10.73 239,080 +0.34(+3.29%)
Apr 29, 2008 10.35 10.60 10.13 10.39 134,631 +0.04(+0.42%)
Apr 28, 2008 10.18 10.39 10.17 10.34 97,667 +0.13(+1.31%)
Apr 25, 2008 10.30 10.30 9.944 10.21 110,717 -0.02(-0.23%)
Apr 24, 2008 9.971 10.32 9.911 10.23 322,033 +0.28(+2.80%)
Apr 23, 2008 9.968 10.01 9.830 9.954 185,919 +0.03(+0.34%)
Apr 22, 2008 9.837 10.04 9.773 9.921 130,770 +0.03(+0.27%)
Apr 21, 2008 10.11 10.11 9.649 9.894 167,036 -0.29(-2.86%)
Apr 18, 2008 10.32 10.36 10.07 10.19 233,044 -0.05(-0.52%)
Apr 17, 2008 10.31 10.34 10.09 10.24 110,150 -0.15(-1.45%)
Apr 16, 2008 10.18 10.39 10.02 10.39 185,021 +0.43(+4.31%)
Apr 15, 2008 9.827 10.08 9.810 9.961 84,053 +0.22(+2.24%)
Apr 14, 2008 9.727 9.991 9.713 9.743 96,232 -0.01(-0.07%)
Apr 11, 2008 9.931 10.09 9.723 9.750 97,002 -0.29(-2.90%)
Apr 10, 2008 9.743 10.10 9.737 10.04 221,411 +0.32(+3.31%)
Apr 09, 2008 10.02 10.05 9.569 9.720 160,081 -0.23(-2.29%)
Apr 08, 2008 9.613 10.01 9.613 9.948 163,640 +0.26(+2.73%)
Apr 07, 2008 9.851 9.995 9.663 9.683 248,311 -0.12(-1.20%)
Apr 04, 2008 10.05 10.07 9.750 9.800 291,976 -0.30(-2.95%)
Apr 03, 2008 10.05 10.22 9.985 10.10 337,145 -0.14(-1.34%)
Apr 02, 2008 10.05 10.24 9.924 10.24 282,575 +0.18(+1.80%)
Apr 01, 2008 10.01 10.05 9.914 10.05 260,105 +0.09(+0.91%)
Mar 31, 2008 9.861 10.02 9.773 9.965 190,424 +0.20(+2.02%)
Mar 28, 2008 9.455 9.941 9.455 9.767 166,266 +0.12(+1.22%)
Mar 27, 2008 9.824 9.884 9.636 9.649 235,172 -0.18(-1.87%)
Mar 26, 2008 9.887 9.887 9.723 9.834 271,380 -0.12(-1.21%)
Mar 25, 2008 9.887 9.954 9.676 9.954 166,114 +0.01(+0.10%)
Mar 24, 2008 9.720 9.971 9.582 9.944 143,489 +0.22(+2.31%)
Mar 21, 2008 9.398 9.720 9.073 9.720 546,017 +0.00(+0.00%)
Mar 20, 2008 9.398 9.720 9.073 9.720 546,017 +0.52(+5.65%)
Mar 19, 2008 9.636 9.743 9.140 9.200 230,869 -0.51(-5.25%)
Mar 18, 2008 9.227 9.713 9.029 9.710 122,661 +0.71(+7.94%)
Mar 17, 2008 8.587 9.435 8.587 8.996 102,510 +0.04(+0.49%)
Mar 14, 2008 9.385 9.385 8.835 8.952 59,576 -0.36(-3.82%)
Mar 13, 2008 9.029 9.465 9.023 9.308 115,664 +0.15(+1.68%)
Mar 12, 2008 9.086 9.371 8.966 9.153 173,659 +0.04(+0.48%)
Mar 11, 2008 8.580 9.110 8.570 9.110 107,421 +0.78(+9.38%)
Mar 10, 2008 8.316 8.453 8.141 8.329 41,901 +0.06(+0.73%)
Mar 07, 2008 8.094 8.515 8.094 8.269 54,453 +0.09(+1.07%)
Mar 06, 2008 8.396 8.483 8.181 8.181 96,322 -0.27(-3.21%)
Mar 05, 2008 8.557 8.560 8.413 8.453 94,153 -0.05(-0.55%)
Mar 04, 2008 8.386 8.577 8.386 8.500 126,739 +0.01(+0.16%)
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.