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

Simmons First Natl (NQ: SFNC )

18.43 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2008 9.805 10.12 9.758 9.993 112,060 -0.03(-0.30%)
Jul 30, 2008 10.16 10.16 9.627 10.02 120,828 -0.05(-0.53%)
Jul 29, 2008 10.08 10.24 9.445 10.08 103,733 +0.77(+8.30%)
Jul 28, 2008 9.670 9.670 9.210 9.304 64,934 -0.44(-4.48%)
Jul 25, 2008 9.455 9.758 9.455 9.741 94,786 +0.46(+4.96%)
Jul 24, 2008 9.872 9.872 9.261 9.281 130,730 -0.53(-5.38%)
Jul 23, 2008 9.714 9.983 9.425 9.808 85,956 -0.21(-2.08%)
Jul 22, 2008 9.603 10.03 9.378 10.02 145,913 +0.34(+3.54%)
Jul 21, 2008 9.983 9.983 9.361 9.674 173,116 -0.31(-3.06%)
Jul 18, 2008 10.35 10.35 9.764 9.979 113,560 -0.38(-3.63%)
Jul 17, 2008 10.07 10.55 9.791 10.36 292,083 +0.45(+4.54%)
Jul 16, 2008 9.328 9.993 9.295 9.905 172,124 +0.54(+5.77%)
Jul 15, 2008 9.284 9.690 9.217 9.365 152,258 -0.04(-0.43%)
Jul 14, 2008 9.707 9.724 9.261 9.405 147,560 -0.18(-1.93%)
Jul 11, 2008 9.408 9.623 9.261 9.590 106,109 +0.06(+0.63%)
Jul 10, 2008 9.277 9.586 9.224 9.529 185,807 +0.23(+2.42%)
Jul 09, 2008 10.06 10.07 9.237 9.304 121,441 -0.77(-7.64%)
Jul 08, 2008 9.439 10.07 9.257 10.07 167,635 +0.63(+6.69%)
Jul 07, 2008 9.576 9.590 9.093 9.442 123,364 -0.06(-0.64%)
Jul 04, 2008 9.455 9.818 9.116 9.502 71,868 +0.00(+0.00%)
Jul 03, 2008 9.455 9.818 9.116 9.502 71,868 +0.05(+0.53%)
Jul 02, 2008 9.506 9.623 9.361 9.452 169,463 -0.02(-0.25%)
Jul 01, 2008 9.358 9.522 9.103 9.475 134,523 +0.08(+0.86%)
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%)
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.