Indicators

Simmons First Natl (NQ: SFNC )

17.50 -0.35 (-1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

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%)

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.