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 31, 2012 8.321 8.498 8.321 8.429 239,906 +0.11(+1.30%)
Jul 30, 2012 8.472 8.523 8.317 8.321 102,111 -0.17(-2.04%)
Jul 27, 2012 8.465 8.537 8.461 8.494 188,385 +0.02(+0.26%)
Jul 26, 2012 8.476 8.624 8.418 8.472 185,716 -0.00(-0.04%)
Jul 25, 2012 8.512 8.537 8.458 8.476 109,930 +0.01(+0.09%)
Jul 24, 2012 8.425 8.505 8.414 8.469 189,269 +0.10(+1.16%)
Jul 23, 2012 8.349 8.429 8.321 8.371 132,191 -0.10(-1.19%)
Jul 20, 2012 8.440 8.530 8.404 8.472 151,873 -0.03(-0.34%)
Jul 19, 2012 8.566 8.577 8.454 8.501 120,982 -0.05(-0.63%)
Jul 18, 2012 8.476 8.563 8.476 8.555 206,340 +0.04(+0.47%)
Jul 17, 2012 8.512 8.548 8.436 8.516 238,810 +0.02(+0.26%)
Jul 16, 2012 8.476 8.537 8.451 8.494 157,472 -0.02(-0.21%)
Jul 13, 2012 8.414 8.530 8.407 8.512 215,793 +0.11(+1.29%)
Jul 12, 2012 8.375 8.422 8.373 8.404 152,316 -0.02(-0.21%)
Jul 11, 2012 8.418 8.443 8.404 8.422 216,297 +0.00(+0.04%)
Jul 10, 2012 8.422 8.447 8.375 8.418 99,735 +0.03(+0.30%)
Jul 09, 2012 8.328 8.407 8.328 8.393 246,746 +0.03(+0.30%)
Jul 06, 2012 8.360 8.396 8.324 8.368 94,653 -0.03(-0.34%)
Jul 05, 2012 8.400 8.447 8.375 8.396 159,155 -0.02(-0.26%)
Jul 03, 2012 8.396 8.429 8.346 8.418 67,633 +0.04(+0.47%)
Jul 02, 2012 8.396 8.422 8.324 8.378 158,751 -0.02(-0.22%)
Jun 29, 2012 8.433 8.451 8.346 8.396 207,533 +0.02(+0.26%)
Jun 28, 2012 8.339 8.414 8.227 8.375 185,428 -0.00(-0.04%)
Jun 27, 2012 8.306 8.404 8.274 8.378 134,375 +0.11(+1.35%)
Jun 26, 2012 8.245 8.321 8.165 8.266 70,934 +0.04(+0.53%)
Jun 25, 2012 8.216 8.252 8.144 8.223 55,906 -0.07(-0.78%)
Jun 22, 2012 8.317 8.342 8.259 8.288 185,154 +0.05(+0.61%)
Jun 21, 2012 8.357 8.386 8.173 8.238 134,162 -0.15(-1.77%)
Jun 20, 2012 8.440 8.451 8.349 8.386 89,990 -0.02(-0.26%)
Jun 19, 2012 8.389 8.458 8.335 8.407 176,199 +0.03(+0.30%)
Jun 18, 2012 8.433 8.461 8.378 8.382 111,985 -0.10(-1.19%)
Jun 15, 2012 8.447 8.548 8.447 8.483 242,639 +0.01(+0.17%)
Jun 14, 2012 8.335 8.487 8.335 8.469 107,086 +0.12(+1.43%)
Jun 13, 2012 8.375 8.501 8.295 8.349 98,511 -0.03(-0.34%)
Jun 12, 2012 8.368 8.425 8.278 8.378 115,539 +0.05(+0.65%)
Jun 11, 2012 8.432 8.432 8.321 8.325 159,002 -0.05(-0.64%)
Jun 08, 2012 8.300 8.436 8.260 8.378 404,493 +0.03(+0.39%)
Jun 07, 2012 8.378 8.432 8.335 8.346 172,590 -0.01(-0.17%)
Jun 06, 2012 8.325 8.416 8.325 8.360 255,154 +0.09(+1.04%)
Jun 05, 2012 8.321 8.443 8.274 8.275 227,214 -0.09(-1.11%)
Jun 04, 2012 8.292 8.414 8.249 8.368 143,957 +0.11(+1.39%)
Jun 01, 2012 8.364 8.468 8.239 8.253 316,419 -0.26(-3.07%)
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.