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

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
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, 2012 8.428 8.568 8.382 8.514 235,992 +0.08(+0.98%)
May 30, 2012 8.414 8.522 8.414 8.432 333,093 -0.06(-0.72%)
May 29, 2012 8.582 8.597 8.418 8.493 132,671 -0.11(-1.29%)
May 25, 2012 8.636 8.658 8.536 8.604 103,058 -0.03(-0.29%)
May 24, 2012 8.665 8.665 8.529 8.629 95,919 -0.02(-0.21%)
May 23, 2012 8.647 8.676 8.593 8.647 264,209 -0.00(-0.04%)
May 22, 2012 8.697 8.769 8.604 8.650 221,566 -0.06(-0.74%)
May 21, 2012 8.708 8.769 8.658 8.715 156,567 +0.01(+0.12%)
May 18, 2012 8.733 8.761 8.611 8.704 249,845 -0.05(-0.57%)
May 17, 2012 8.747 8.833 8.736 8.754 134,319 +0.00(+0.00%)
May 16, 2012 8.797 8.908 8.665 8.754 87,085 +0.01(+0.12%)
May 15, 2012 8.711 8.822 8.683 8.744 135,992 +0.01(+0.08%)
May 14, 2012 8.615 8.765 8.615 8.736 170,336 +0.02(+0.21%)
May 11, 2012 8.747 8.837 8.693 8.719 142,823 -0.13(-1.46%)
May 10, 2012 8.855 8.901 8.686 8.847 84,451 +0.05(+0.53%)
May 09, 2012 8.765 8.844 8.747 8.801 148,504 -0.09(-1.01%)
May 08, 2012 8.751 8.901 8.658 8.890 144,007 +0.05(+0.57%)
May 07, 2012 8.726 8.865 8.726 8.840 134,637 +0.08(+0.90%)
May 04, 2012 8.654 8.869 8.643 8.761 751,878 +0.07(+0.82%)
May 03, 2012 8.665 8.758 8.629 8.690 208,699 +0.00(+0.04%)
May 02, 2012 8.629 8.790 8.629 8.686 102,980 -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.