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

Simmons First Natl (NQ: SFNC )

17.65 +0.13 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 8.979 9.135 8.952 8.958 80,703 -0.15(-1.68%)
Jul 29, 2010 9.241 9.275 8.945 9.111 61,198 -0.03(-0.30%)
Jul 28, 2010 9.421 9.421 9.122 9.139 78,847 -0.29(-3.03%)
Jul 27, 2010 9.519 9.635 9.366 9.424 171,112 -0.07(-0.79%)
Jul 26, 2010 9.428 9.519 9.196 9.499 290,939 +0.10(+1.05%)
Jul 23, 2010 9.108 9.417 9.077 9.400 168,121 +0.23(+2.52%)
Jul 22, 2010 8.948 9.210 8.894 9.169 132,495 +0.36(+4.13%)
Jul 21, 2010 9.081 9.098 8.792 8.805 92,336 -0.23(-2.52%)
Jul 20, 2010 8.799 9.057 8.799 9.033 72,599 +0.14(+1.53%)
Jul 19, 2010 8.894 9.021 8.843 8.897 71,864 +0.03(+0.35%)
Jul 16, 2010 9.237 9.237 8.863 8.866 138,730 -0.46(-4.93%)
Jul 15, 2010 9.414 9.414 9.126 9.325 81,773 -0.08(-0.83%)
Jul 14, 2010 9.509 9.519 9.349 9.404 42,976 -0.11(-1.18%)
Jul 13, 2010 9.319 9.519 9.261 9.516 120,276 +0.34(+3.71%)
Jul 12, 2010 8.955 9.298 8.955 9.176 48,812 -0.13(-1.42%)
Jul 09, 2010 9.122 9.315 9.122 9.309 59,413 +0.15(+1.63%)
Jul 08, 2010 9.108 9.179 9.060 9.159 81,026 +0.13(+1.39%)
Jul 07, 2010 8.928 9.033 8.873 9.033 109,505 +0.16(+1.76%)
Jul 06, 2010 8.928 8.965 8.836 8.877 138,304 +0.09(+1.04%)
Jul 02, 2010 9.057 9.057 8.785 8.785 58,654 -0.21(-2.38%)
Jul 01, 2010 8.928 9.050 8.788 8.999 117,632 +0.07(+0.80%)
Jun 30, 2010 9.003 9.156 8.856 8.928 103,525 -0.05(-0.53%)
Jun 29, 2010 8.901 8.986 8.853 8.975 159,279 -0.13(-1.42%)
Jun 25, 2010 9.040 9.142 8.846 9.105 445,283 +0.13(+1.40%)
Jun 24, 2010 8.931 9.207 8.887 8.979 91,271 -0.04(-0.49%)
Jun 23, 2010 9.009 9.166 8.958 9.023 87,791 -0.01(-0.08%)
Jun 22, 2010 9.312 9.441 9.003 9.030 141,681 -0.22(-2.42%)
Jun 21, 2010 9.363 9.472 9.207 9.254 130,280 -0.03(-0.37%)
Jun 18, 2010 9.241 9.346 9.108 9.288 222,443 +0.11(+1.15%)
Jun 17, 2010 9.220 9.220 9.054 9.183 106,207 +0.02(+0.22%)
Jun 16, 2010 9.040 9.227 9.040 9.162 67,057 +0.04(+0.45%)
Jun 15, 2010 9.013 9.135 8.904 9.122 66,734 +0.14(+1.55%)
Jun 14, 2010 9.020 9.217 8.921 8.982 145,802 +0.06(+0.69%)
Jun 11, 2010 8.775 8.958 8.775 8.921 113,117 +0.02(+0.27%)
Jun 10, 2010 8.772 8.968 8.630 8.897 208,370 +0.22(+2.57%)
Jun 09, 2010 8.904 8.904 8.641 8.674 95,258 -0.14(-1.53%)
Jun 08, 2010 8.934 8.958 8.654 8.809 89,744 -0.06(-0.72%)
Jun 07, 2010 8.830 8.975 8.830 8.874 124,524 +0.07(+0.84%)
Jun 04, 2010 9.022 9.059 8.725 8.799 187,038 -0.42(-4.51%)
Jun 03, 2010 9.073 9.279 9.073 9.214 75,082 +0.10(+1.07%)
Jun 02, 2010 8.779 9.262 8.776 9.117 105,124 +0.34(+3.88%)
Jun 01, 2010 8.806 8.995 8.728 8.776 123,487 -0.12(-1.37%)
May 28, 2010 8.982 8.948 8.759 8.897 76,293 -0.08(-0.94%)
May 27, 2010 8.938 8.995 8.860 8.982 100,703 +0.22(+2.46%)
May 26, 2010 8.752 8.874 8.725 8.765 149,678 +0.04(+0.50%)
May 25, 2010 8.701 8.830 8.593 8.722 78,681 -0.14(-1.52%)
May 24, 2010 9.083 9.204 8.853 8.857 81,638 -0.26(-2.85%)
May 21, 2010 8.941 9.187 8.901 9.117 161,866 +0.09(+1.01%)
May 20, 2010 9.228 9.468 9.002 9.025 161,935 -0.57(-5.94%)
May 19, 2010 9.619 9.778 9.545 9.596 64,792 -0.02(-0.25%)
May 18, 2010 9.839 9.846 9.559 9.619 51,768 -0.17(-1.72%)
May 17, 2010 9.771 9.900 9.646 9.788 138,144 +0.10(+1.08%)
May 14, 2010 9.741 9.741 9.586 9.684 210,710 -0.15(-1.48%)
May 13, 2010 9.869 9.954 9.724 9.829 116,922 -0.10(-0.99%)
May 12, 2010 9.866 9.957 9.792 9.927 158,527 +0.06(+0.58%)
May 11, 2010 9.754 9.873 9.599 9.869 127,039 +0.16(+1.60%)
May 10, 2010 9.613 9.785 9.522 9.714 166,266 +0.24(+2.53%)
May 07, 2010 9.397 9.616 9.248 9.474 247,241 +0.08(+0.86%)
May 06, 2010 9.454 9.754 9.282 9.393 197,233 -0.07(-0.78%)
May 05, 2010 9.559 9.619 9.424 9.468 129,170 -0.04(-0.46%)
May 04, 2010 9.603 9.653 9.407 9.511 156,608 -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.