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

Simmons First Natl (NQ: SFNC )

16.66 -0.19 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 30, 2010 8.866 9.020 8.839 8.845 81,733 -0.15(-1.68%)
Jul 29, 2010 9.124 9.158 8.832 8.996 61,979 -0.03(-0.30%)
Jul 28, 2010 9.302 9.302 9.007 9.023 79,853 -0.28(-3.03%)
Jul 27, 2010 9.399 9.513 9.248 9.305 173,297 -0.07(-0.79%)
Jul 26, 2010 9.309 9.399 9.080 9.379 294,653 +0.10(+1.05%)
Jul 23, 2010 8.993 9.299 8.963 9.282 170,267 +0.23(+2.52%)
Jul 22, 2010 8.835 9.094 8.782 9.054 134,186 +0.36(+4.13%)
Jul 21, 2010 8.966 8.983 8.681 8.694 93,515 -0.22(-2.52%)
Jul 20, 2010 8.688 8.943 8.688 8.919 73,526 +0.13(+1.53%)
Jul 19, 2010 8.782 8.908 8.731 8.785 72,781 +0.03(+0.35%)
Jul 16, 2010 9.121 9.121 8.751 8.754 140,501 -0.45(-4.93%)
Jul 15, 2010 9.295 9.295 9.011 9.208 82,817 -0.08(-0.83%)
Jul 14, 2010 9.389 9.399 9.231 9.285 43,525 -0.11(-1.18%)
Jul 13, 2010 9.201 9.399 9.144 9.396 121,812 +0.34(+3.71%)
Jul 12, 2010 8.842 9.181 8.842 9.060 49,435 -0.13(-1.42%)
Jul 09, 2010 9.007 9.198 9.007 9.191 60,171 +0.15(+1.63%)
Jul 08, 2010 8.993 9.064 8.946 9.043 82,061 +0.12(+1.39%)
Jul 07, 2010 8.815 8.919 8.761 8.919 110,903 +0.15(+1.76%)
Jul 06, 2010 8.815 8.852 8.725 8.765 140,070 +0.09(+1.04%)
Jul 02, 2010 8.943 8.943 8.674 8.674 59,403 -0.21(-2.38%)
Jul 01, 2010 8.815 8.936 8.678 8.886 119,134 +0.07(+0.80%)
Jun 30, 2010 8.889 9.040 8.745 8.815 104,846 -0.05(-0.53%)
Jun 29, 2010 8.788 8.872 8.741 8.862 161,312 -0.13(-1.42%)
Jun 25, 2010 8.926 9.027 8.735 8.990 450,967 +0.12(+1.40%)
Jun 24, 2010 8.819 9.090 8.775 8.866 92,436 -0.04(-0.49%)
Jun 23, 2010 8.896 9.050 8.845 8.909 88,912 -0.01(-0.08%)
Jun 22, 2010 9.195 9.322 8.889 8.916 143,489 -0.22(-2.42%)
Jun 21, 2010 9.245 9.352 9.090 9.137 131,943 -0.03(-0.37%)
Jun 18, 2010 9.124 9.228 8.993 9.171 225,282 +0.10(+1.15%)
Jun 17, 2010 9.104 9.104 8.939 9.067 107,563 +0.02(+0.22%)
Jun 16, 2010 8.926 9.111 8.926 9.047 67,914 +0.04(+0.45%)
Jun 15, 2010 8.899 9.020 8.792 9.007 67,586 +0.14(+1.55%)
Jun 14, 2010 8.906 9.101 8.808 8.869 147,663 +0.06(+0.69%)
Jun 11, 2010 8.664 8.845 8.664 8.808 114,561 +0.02(+0.27%)
Jun 10, 2010 8.662 8.855 8.522 8.785 211,030 +0.22(+2.57%)
Jun 09, 2010 8.792 8.792 8.532 8.565 96,474 -0.13(-1.53%)
Jun 08, 2010 8.822 8.845 8.545 8.698 90,890 -0.06(-0.72%)
Jun 07, 2010 8.718 8.862 8.718 8.762 126,114 +0.07(+0.84%)
Jun 04, 2010 8.908 8.945 8.615 8.688 189,426 -0.41(-4.51%)
Jun 03, 2010 8.958 9.162 8.958 9.098 76,040 +0.10(+1.07%)
Jun 02, 2010 8.668 9.145 8.665 9.002 106,466 +0.34(+3.88%)
Jun 01, 2010 8.695 8.882 8.618 8.665 125,063 -0.12(-1.37%)
May 28, 2010 8.868 8.835 8.648 8.785 77,267 -0.08(-0.94%)
May 27, 2010 8.825 8.882 8.748 8.868 101,989 +0.21(+2.46%)
May 26, 2010 8.642 8.762 8.615 8.655 151,589 +0.04(+0.50%)
May 25, 2010 8.592 8.718 8.485 8.612 79,686 -0.13(-1.52%)
May 24, 2010 8.968 9.088 8.742 8.745 82,680 -0.26(-2.85%)
May 21, 2010 8.828 9.072 8.788 9.002 163,933 +0.09(+1.01%)
May 20, 2010 9.112 9.348 8.888 8.912 164,002 -0.56(-5.94%)
May 19, 2010 9.498 9.655 9.425 9.475 65,619 -0.02(-0.25%)
May 18, 2010 9.715 9.721 9.438 9.498 52,429 -0.17(-1.72%)
May 17, 2010 9.648 9.775 9.525 9.665 139,907 +0.10(+1.08%)
May 14, 2010 9.618 9.618 9.465 9.562 213,400 -0.14(-1.48%)
May 13, 2010 9.745 9.828 9.601 9.705 118,414 -0.10(-0.99%)
May 12, 2010 9.741 9.831 9.668 9.801 160,551 +0.06(+0.58%)
May 11, 2010 9.631 9.748 9.478 9.745 128,661 +0.15(+1.60%)
May 10, 2010 9.492 9.661 9.402 9.591 168,389 +0.24(+2.53%)
May 07, 2010 9.278 9.495 9.132 9.355 250,397 +0.08(+0.86%)
May 06, 2010 9.335 9.631 9.165 9.275 199,751 -0.07(-0.78%)
May 05, 2010 9.438 9.498 9.305 9.348 130,819 -0.04(-0.46%)
May 04, 2010 9.482 9.532 9.288 9.392 158,607 -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.