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 UNCHANGED
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 28, 2010 9.001 8.967 8.778 8.916 76,129 -0.08(-0.94%)
May 27, 2010 8.957 9.014 8.879 9.001 100,487 +0.22(+2.46%)
May 26, 2010 8.771 8.893 8.744 8.784 149,356 +0.04(+0.50%)
May 25, 2010 8.720 8.849 8.612 8.740 78,512 -0.14(-1.52%)
May 24, 2010 9.102 9.224 8.872 8.876 81,462 -0.26(-2.85%)
May 21, 2010 8.960 9.207 8.920 9.136 161,518 +0.09(+1.01%)
May 20, 2010 9.248 9.488 9.021 9.045 161,586 -0.57(-5.94%)
May 19, 2010 9.640 9.799 9.566 9.617 64,652 -0.02(-0.25%)
May 18, 2010 9.860 9.867 9.579 9.640 51,656 -0.17(-1.72%)
May 17, 2010 9.792 9.921 9.667 9.809 137,846 +0.10(+1.08%)
May 14, 2010 9.762 9.762 9.606 9.704 210,257 -0.15(-1.48%)
May 13, 2010 9.890 9.975 9.745 9.850 116,670 -0.10(-0.99%)
May 12, 2010 9.887 9.978 9.813 9.948 158,186 +0.06(+0.58%)
May 11, 2010 9.775 9.894 9.620 9.890 126,766 +0.16(+1.60%)
May 10, 2010 9.633 9.806 9.542 9.735 165,908 +0.24(+2.53%)
May 07, 2010 9.417 9.637 9.268 9.495 246,709 +0.08(+0.86%)
May 06, 2010 9.474 9.775 9.302 9.414 196,808 -0.07(-0.78%)
May 05, 2010 9.579 9.640 9.444 9.488 128,891 -0.04(-0.46%)
May 04, 2010 9.623 9.674 9.427 9.532 156,270 -0.21(-2.19%)
May 03, 2010 9.701 9.792 9.566 9.745 131,514 +0.25(+2.60%)
Apr 30, 2010 9.684 9.684 9.427 9.498 188,190 -0.21(-2.19%)
Apr 29, 2010 9.437 9.715 9.370 9.711 158,952 +0.34(+3.65%)
Apr 28, 2010 9.468 9.512 9.309 9.370 112,398 -0.04(-0.40%)
Apr 27, 2010 9.674 9.769 9.386 9.407 222,502 -0.27(-2.83%)
Apr 26, 2010 9.691 9.760 9.610 9.681 75,065 -0.04(-0.42%)
Apr 23, 2010 9.667 9.752 9.522 9.721 104,868 +0.00(+0.03%)
Apr 22, 2010 9.627 9.759 9.596 9.718 217,813 -0.00(-0.03%)
Apr 21, 2010 9.637 9.735 9.562 9.721 339,468 +0.16(+1.70%)
Apr 20, 2010 9.539 9.562 9.471 9.559 264,805 +0.02(+0.21%)
Apr 19, 2010 9.471 9.595 9.319 9.539 343,258 +0.14(+1.48%)
Apr 16, 2010 9.471 9.491 9.329 9.400 269,854 -0.07(-0.75%)
Apr 15, 2010 9.412 9.535 9.412 9.471 220,477 +0.00(+0.00%)
Apr 14, 2010 9.393 9.471 9.315 9.471 185,030 +0.08(+0.90%)
Apr 13, 2010 9.393 9.403 9.285 9.386 76,085 +0.00(+0.00%)
Apr 12, 2010 9.376 9.451 9.302 9.386 118,725 +0.00(+0.04%)
Apr 09, 2010 9.502 9.502 9.288 9.383 78,553 -0.15(-1.53%)
Apr 08, 2010 9.430 9.556 9.430 9.529 51,789 +0.04(+0.43%)
Apr 07, 2010 9.420 9.554 9.336 9.488 120,058 +0.03(+0.32%)
Apr 06, 2010 9.336 9.471 9.297 9.458 44,218 +0.06(+0.61%)
Apr 05, 2010 9.370 9.400 9.305 9.400 69,862 +0.06(+0.69%)
Apr 01, 2010 9.400 9.336 9.336 9.336 70,657 +0.01(+0.11%)
Mar 31, 2010 9.373 9.505 9.302 9.326 204,870 -0.05(-0.51%)
Mar 30, 2010 9.217 9.373 9.194 9.373 109,001 +0.16(+1.69%)
Mar 29, 2010 9.271 9.271 9.075 9.217 47,686 -0.04(-0.40%)
Mar 26, 2010 9.170 9.312 9.004 9.255 129,432 +0.14(+1.48%)
Mar 25, 2010 9.224 9.253 9.045 9.119 86,207 -0.05(-0.59%)
Mar 24, 2010 9.194 9.329 9.170 9.173 72,933 -0.15(-1.63%)
Mar 23, 2010 9.292 9.336 9.163 9.326 96,608 +0.03(+0.36%)
Mar 22, 2010 9.058 9.292 9.058 9.292 102,323 +0.15(+1.59%)
Mar 19, 2010 9.275 9.275 9.035 9.146 379,172 -0.07(-0.81%)
Mar 18, 2010 9.285 9.285 9.214 9.221 23,677 -0.04(-0.40%)
Mar 17, 2010 9.163 9.258 9.156 9.258 53,613 +0.08(+0.92%)
Mar 16, 2010 9.224 9.224 9.096 9.173 86,547 -0.04(-0.48%)
Mar 15, 2010 9.173 9.234 9.058 9.217 101,205 +0.09(+1.04%)
Mar 12, 2010 9.119 9.228 8.937 9.123 149,704 +0.01(+0.15%)
Mar 11, 2010 9.119 9.164 8.913 9.109 67,482 -0.03(-0.33%)
Mar 10, 2010 9.005 9.227 9.005 9.140 54,264 +0.13(+1.42%)
Mar 09, 2010 9.106 9.284 8.948 9.012 106,698 -0.15(-1.61%)
Mar 08, 2010 9.140 9.183 9.059 9.160 49,974 -0.01(-0.11%)
Mar 05, 2010 9.113 9.170 9.032 9.170 117,118 +0.12(+1.34%)
Mar 04, 2010 9.009 9.069 9.009 9.049 46,074 +0.03(+0.37%)
Mar 03, 2010 9.086 9.116 8.881 9.015 154,660 -0.07(-0.78%)
Mar 02, 2010 8.948 9.089 8.794 9.086 73,714 +0.13(+1.50%)
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.