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

Simmons First Natl (NQ: SFNC )

18.38 +0.07 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2007 8.151 8.232 7.732 7.739 76,713 -0.32(-3.91%)
Jul 30, 2007 7.893 8.228 7.779 8.054 139,428 +0.11(+1.39%)
Jul 27, 2007 8.078 8.265 7.923 7.943 95,358 -0.18(-2.19%)
Jul 26, 2007 8.359 8.359 7.951 8.121 111,687 -0.23(-2.77%)
Jul 25, 2007 8.269 8.510 8.161 8.352 116,213 +0.10(+1.18%)
Jul 24, 2007 8.704 8.738 8.155 8.255 151,479 -0.46(-5.27%)
Jul 23, 2007 8.775 8.845 8.714 8.714 41,012 -0.01(-0.08%)
Jul 20, 2007 9.019 9.019 8.714 8.721 170,103 -0.32(-3.52%)
Jul 19, 2007 9.187 9.234 8.892 9.039 31,906 -0.02(-0.22%)
Jul 18, 2007 9.029 9.100 8.919 9.060 68,592 +0.07(+0.75%)
Jul 17, 2007 9.197 9.298 8.993 8.993 58,293 -0.14(-1.51%)
Jul 16, 2007 9.261 9.261 9.106 9.130 55,503 -0.18(-1.91%)
Jul 13, 2007 9.267 9.348 9.187 9.308 24,912 +0.00(+0.00%)
Jul 12, 2007 9.070 9.308 8.999 9.308 44,998 +0.32(+3.50%)
Jul 11, 2007 8.999 9.110 8.895 8.993 84,674 +0.08(+0.90%)
Jul 10, 2007 9.217 9.220 8.902 8.912 107,731 -0.34(-3.62%)
Jul 09, 2007 9.428 9.438 9.220 9.247 67,983 -0.27(-2.89%)
Jul 06, 2007 9.462 9.522 9.368 9.522 9,884 +0.04(+0.39%)
Jul 05, 2007 9.579 9.579 9.334 9.485 42,897 -0.08(-0.88%)
Jul 03, 2007 9.636 9.670 9.401 9.569 61,324 +0.03(+0.35%)
Jul 02, 2007 9.328 9.633 9.284 9.536 102,554 +0.29(+3.12%)
Jun 29, 2007 9.629 9.636 9.214 9.247 86,303 -0.26(-2.75%)
Jun 28, 2007 9.566 9.649 9.401 9.509 66,208 -0.04(-0.39%)
Jun 27, 2007 9.043 9.643 8.999 9.546 48,456 +0.40(+4.32%)
Jun 26, 2007 9.224 9.267 8.993 9.150 86,538 -0.05(-0.55%)
Jun 25, 2007 9.281 9.540 9.066 9.200 59,057 -0.16(-1.72%)
Jun 22, 2007 9.442 9.499 9.137 9.361 406,877 -0.13(-1.34%)
Jun 21, 2007 9.401 9.566 9.277 9.489 64,266 +0.01(+0.07%)
Jun 20, 2007 9.653 9.767 9.455 9.482 77,573 -0.17(-1.77%)
Jun 19, 2007 9.435 9.660 9.435 9.653 120,238 +0.17(+1.77%)
Jun 18, 2007 9.341 9.549 9.264 9.485 113,674 +0.07(+0.78%)
Jun 15, 2007 9.378 9.536 9.244 9.412 292,689 +0.27(+3.01%)
Jun 14, 2007 9.220 9.351 9.103 9.137 63,252 -0.01(-0.07%)
Jun 13, 2007 8.875 9.210 8.875 9.143 82,943 +0.30(+3.45%)
Jun 12, 2007 8.925 9.033 8.771 8.838 108,304 -0.16(-1.75%)
Jun 11, 2007 9.110 9.110 8.909 8.996 52,722 -0.16(-1.72%)
Jun 08, 2007 8.875 9.170 8.775 9.153 63,789 +0.29(+3.25%)
Jun 07, 2007 8.899 8.989 8.714 8.865 72,399 -0.09(-1.05%)
Jun 06, 2007 8.932 8.982 8.801 8.959 45,031 -0.01(-0.07%)
Jun 05, 2007 9.234 9.267 8.936 8.966 65,057 -0.30(-3.22%)
Jun 04, 2007 9.348 9.492 9.224 9.264 73,250 -0.14(-1.46%)
Jun 01, 2007 9.519 9.626 9.401 9.401 47,221 -0.05(-0.57%)
May 31, 2007 9.552 9.606 9.398 9.455 154,516 -0.07(-0.74%)
May 30, 2007 9.398 9.549 9.334 9.525 92,201 +0.03(+0.28%)
May 29, 2007 9.301 9.502 9.301 9.499 81,490 +0.25(+2.72%)
May 25, 2007 9.271 9.415 9.197 9.247 65,301 -0.00(-0.04%)
May 24, 2007 9.381 9.529 9.163 9.251 99,890 -0.16(-1.67%)
May 23, 2007 9.455 9.515 9.368 9.408 74,091 -0.01(-0.14%)
May 22, 2007 9.110 9.432 9.106 9.422 147,171 +0.32(+3.54%)
May 21, 2007 8.885 9.200 8.885 9.100 85,688 +0.17(+1.88%)
May 18, 2007 8.667 8.949 8.654 8.932 91,709 +0.30(+3.50%)
May 17, 2007 8.721 8.818 8.630 8.631 190,287 -0.09(-1.08%)
May 16, 2007 8.936 8.946 8.701 8.724 174,679 -0.16(-1.85%)
May 15, 2007 9.009 9.368 8.872 8.889 282,840 -0.17(-1.89%)
May 14, 2007 9.194 9.244 8.939 9.060 118,296 -0.16(-1.71%)
May 11, 2007 8.989 9.241 8.949 9.217 54,417 +0.33(+3.66%)
May 10, 2007 9.063 9.177 8.882 8.892 120,587 -0.25(-2.75%)
May 09, 2007 9.080 9.210 8.966 9.143 52,758 +0.09(+1.00%)
May 08, 2007 9.150 9.163 8.899 9.053 95,552 -0.16(-1.71%)
May 07, 2007 9.251 9.401 9.130 9.210 61,026 -0.07(-0.72%)
May 04, 2007 9.284 9.405 9.220 9.277 41,313 +0.03(+0.36%)
May 03, 2007 9.365 9.405 9.217 9.244 94,433 -0.10(-1.11%)
May 02, 2007 9.086 9.485 9.086 9.348 83,922 +0.25(+2.73%)
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.