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

Simmons First Natl (NQ: SFNC )

17.38 +0.12 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2008 9.479 9.674 9.351 9.395 134,147 -0.16(-1.65%)
Jun 27, 2008 9.684 9.727 9.344 9.553 434,400 -0.17(-1.76%)
Jun 26, 2008 10.02 10.02 9.677 9.724 101,789 -0.40(-3.92%)
Jun 25, 2008 10.12 10.25 9.818 10.12 156,557 +0.01(+0.10%)
Jun 24, 2008 10.00 10.18 9.832 10.11 138,101 -0.00(-0.03%)
Jun 23, 2008 10.65 10.67 10.11 10.11 67,379 -0.45(-4.26%)
Jun 20, 2008 10.59 10.70 10.32 10.56 258,042 -0.09(-0.88%)
Jun 19, 2008 10.61 10.69 10.32 10.66 235,829 +0.04(+0.35%)
Jun 18, 2008 10.69 10.87 10.51 10.62 82,229 -0.15(-1.37%)
Jun 17, 2008 11.08 11.08 10.76 10.77 75,762 -0.30(-2.70%)
Jun 16, 2008 10.67 11.08 10.60 11.07 107,642 +0.38(+3.55%)
Jun 13, 2008 10.60 10.72 10.55 10.69 95,424 +0.17(+1.66%)
Jun 12, 2008 10.41 10.70 10.41 10.51 130,438 +0.19(+1.82%)
Jun 11, 2008 10.30 10.41 10.25 10.33 196,373 -0.02(-0.23%)
Jun 10, 2008 10.32 10.41 10.12 10.35 152,162 +0.13(+1.25%)
Jun 09, 2008 10.38 10.45 10.20 10.22 227,276 -0.09(-0.91%)
Jun 06, 2008 10.29 10.39 10.18 10.32 180,249 -0.07(-0.71%)
Jun 05, 2008 10.22 10.45 10.20 10.39 118,410 +0.17(+1.68%)
Jun 04, 2008 10.04 10.41 9.976 10.22 125,529 +0.16(+1.60%)
Jun 03, 2008 10.12 10.23 9.996 10.06 110,035 -0.01(-0.07%)
Jun 02, 2008 10.17 10.38 9.892 10.06 145,032 -0.16(-1.54%)
May 30, 2008 10.39 10.39 10.08 10.22 188,275 -0.14(-1.36%)
May 29, 2008 10.13 10.47 9.983 10.36 253,329 +0.18(+1.78%)
May 28, 2008 10.66 10.66 10.03 10.18 213,018 -0.39(-3.69%)
May 27, 2008 10.27 10.71 10.14 10.57 219,125 +0.33(+3.18%)
May 26, 2008 10.28 10.42 10.17 10.24 135,719 +0.00(+0.00%)
May 23, 2008 10.28 10.42 10.17 10.24 135,719 -0.09(-0.91%)
May 22, 2008 10.07 10.48 10.01 10.34 197,811 +0.29(+2.87%)
May 21, 2008 10.11 10.33 10.01 10.05 79,954 -0.03(-0.30%)
May 20, 2008 10.04 10.19 9.973 10.08 80,573 -0.02(-0.20%)
May 19, 2008 10.00 10.31 9.936 10.10 206,281 +0.09(+0.94%)
May 16, 2008 10.57 10.75 9.828 10.01 232,174 -0.49(-4.70%)
May 15, 2008 10.53 10.55 10.29 10.50 88,767 -0.05(-0.45%)
May 14, 2008 10.57 10.59 10.37 10.55 86,894 +0.00(+0.00%)
May 13, 2008 10.47 10.62 10.37 10.55 44,475 +0.11(+1.09%)
May 12, 2008 10.26 10.62 10.21 10.43 143,886 +0.20(+1.97%)
May 09, 2008 10.19 10.24 10.02 10.23 65,187 -0.09(-0.91%)
May 08, 2008 10.31 10.38 10.09 10.33 87,903 -0.01(-0.06%)
May 07, 2008 10.75 10.75 10.23 10.33 122,147 -0.44(-4.11%)
May 06, 2008 10.48 10.79 10.43 10.78 81,562 +0.21(+1.97%)
May 05, 2008 10.68 10.68 10.44 10.57 235,404 +0.14(+1.39%)
May 02, 2008 10.90 10.90 10.39 10.42 137,294 -0.34(-3.18%)
May 01, 2008 10.77 10.92 10.69 10.77 196,421 +0.01(+0.13%)
Apr 30, 2008 10.46 10.94 10.45 10.75 238,565 +0.34(+3.29%)
Apr 29, 2008 10.37 10.62 10.15 10.41 134,341 +0.04(+0.42%)
Apr 28, 2008 10.20 10.41 10.19 10.37 97,457 +0.13(+1.31%)
Apr 25, 2008 10.32 10.32 9.966 10.23 110,479 -0.02(-0.23%)
Apr 24, 2008 9.993 10.34 9.932 10.25 321,340 +0.28(+2.79%)
Apr 23, 2008 9.989 10.04 9.852 9.976 185,518 +0.03(+0.34%)
Apr 22, 2008 9.858 10.07 9.795 9.942 130,489 +0.03(+0.27%)
Apr 21, 2008 10.13 10.13 9.670 9.915 166,676 -0.29(-2.86%)
Apr 18, 2008 10.34 10.38 10.09 10.21 232,543 -0.05(-0.52%)
Apr 17, 2008 10.33 10.36 10.11 10.26 109,913 -0.15(-1.45%)
Apr 16, 2008 10.20 10.41 10.04 10.41 184,622 +0.43(+4.31%)
Apr 15, 2008 9.848 10.10 9.832 9.983 83,872 +0.22(+2.24%)
Apr 14, 2008 9.748 10.01 9.734 9.764 96,025 -0.01(-0.07%)
Apr 11, 2008 9.952 10.11 9.744 9.771 96,793 -0.29(-2.90%)
Apr 10, 2008 9.764 10.12 9.758 10.06 220,935 +0.32(+3.31%)
Apr 09, 2008 10.04 10.07 9.590 9.741 159,736 -0.23(-2.29%)
Apr 08, 2008 9.633 10.03 9.633 9.969 163,288 +0.27(+2.73%)
Apr 07, 2008 9.872 10.02 9.684 9.704 247,777 -0.12(-1.20%)
Apr 04, 2008 10.08 10.09 9.771 9.821 291,348 -0.30(-2.95%)
Apr 03, 2008 10.08 10.24 10.01 10.12 336,419 -0.14(-1.34%)
Apr 02, 2008 10.08 10.26 9.946 10.26 281,967 +0.18(+1.80%)
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.