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 (%)
Sep 30, 2009 9.713 9.800 9.525 9.656 119,456 -0.23(-2.37%)
Sep 29, 2009 10.17 10.17 9.889 9.891 32,160 -0.29(-2.86%)
Sep 28, 2009 9.747 10.20 9.629 10.18 71,027 +0.56(+5.82%)
Sep 25, 2009 9.515 9.680 9.445 9.623 62,953 +0.10(+1.09%)
Sep 24, 2009 9.737 9.780 9.502 9.519 50,231 -0.20(-2.07%)
Sep 23, 2009 9.951 9.985 9.706 9.720 47,376 -0.24(-2.42%)
Sep 22, 2009 9.871 10.04 9.794 9.961 69,953 +0.20(+2.06%)
Sep 21, 2009 9.763 9.904 9.706 9.760 42,292 -0.14(-1.39%)
Sep 18, 2009 9.897 9.919 9.686 9.897 172,567 +0.04(+0.41%)
Sep 17, 2009 9.703 9.887 9.619 9.857 86,151 +0.16(+1.69%)
Sep 16, 2009 9.549 9.693 9.462 9.693 83,770 +0.15(+1.58%)
Sep 15, 2009 9.462 9.566 9.358 9.542 89,877 +0.03(+0.32%)
Sep 14, 2009 9.391 9.542 9.318 9.512 124,779 +0.09(+0.92%)
Sep 11, 2009 9.566 9.566 9.371 9.425 42,113 -0.15(-1.61%)
Sep 10, 2009 9.536 9.653 9.412 9.579 130,266 +0.00(+0.03%)
Sep 09, 2009 9.344 9.636 9.321 9.576 82,704 +0.15(+1.60%)
Sep 08, 2009 9.656 9.670 9.375 9.425 148,242 -0.11(-1.16%)
Sep 04, 2009 9.536 9.536 9.294 9.536 99,213 -0.00(-0.04%)
Sep 03, 2009 9.696 9.696 9.324 9.539 46,585 -0.01(-0.11%)
Sep 02, 2009 9.338 9.760 9.338 9.549 123,845 +0.21(+2.22%)
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.