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

Simmons First Natl (NQ: SFNC )

16.26 -0.40 (-2.40%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 14, 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, 2008 10.23 11.78 10.23 11.78 92,372 +1.38(+13.30%)
Sep 29, 2008 10.46 11.67 10.40 10.40 93,493 -0.53(-4.82%)
Sep 26, 2008 10.55 11.05 10.55 10.92 85,105 +0.19(+1.73%)
Sep 25, 2008 10.74 10.81 10.21 10.74 82,385 +0.01(+0.12%)
Sep 24, 2008 11.42 11.42 10.60 10.73 81,358 -0.43(-3.89%)
Sep 23, 2008 11.58 11.61 11.16 11.16 96,125 -0.50(-4.31%)
Sep 22, 2008 11.61 11.81 10.76 11.66 75,680 -0.25(-2.11%)
Sep 19, 2008 14.54 14.54 10.35 11.91 716,816 +0.28(+2.45%)
Sep 18, 2008 9.740 12.08 9.707 11.63 502,329 +2.17(+22.91%)
Sep 17, 2008 9.776 10.09 9.266 9.462 91,556 -0.63(-6.26%)
Sep 16, 2008 9.187 10.17 9.187 10.09 212,825 +0.55(+5.76%)
Sep 15, 2008 9.435 10.19 9.435 9.544 74,145 -0.37(-3.74%)
Sep 12, 2008 9.836 10.14 9.716 9.915 128,128 -0.13(-1.32%)
Sep 11, 2008 9.716 10.16 9.442 10.05 199,708 +0.05(+0.53%)
Sep 10, 2008 10.03 10.26 9.683 9.994 119,900 +0.20(+1.99%)
Sep 09, 2008 10.37 10.38 9.786 9.799 172,906 -0.49(-4.79%)
Sep 08, 2008 10.42 10.42 10.12 10.29 185,059 +0.13(+1.30%)
Sep 05, 2008 9.902 10.24 9.875 10.16 53,828 +0.12(+1.22%)
Sep 04, 2008 10.24 10.38 10.01 10.04 172,017 -0.30(-2.94%)
Sep 03, 2008 10.15 10.42 10.02 10.34 726,120 +0.16(+1.53%)
Sep 02, 2008 9.683 10.24 9.683 10.19 264,991 +0.78(+8.30%)
Aug 29, 2008 9.376 9.564 9.333 9.405 70,710 -0.07(-0.77%)
Aug 28, 2008 9.290 9.607 9.210 9.478 99,062 +0.27(+2.98%)
Aug 27, 2008 8.949 9.389 8.949 9.204 98,421 +0.26(+2.96%)
Aug 26, 2008 8.737 8.972 8.674 8.939 92,003 +0.18(+2.04%)
Aug 25, 2008 9.144 9.164 8.671 8.760 244,794 -0.46(-5.02%)
Aug 22, 2008 9.713 9.713 9.071 9.223 216,016 -0.34(-3.56%)
Aug 21, 2008 9.650 9.650 9.213 9.564 136,540 -0.29(-2.92%)
Aug 20, 2008 10.18 10.26 9.809 9.852 65,848 -0.30(-2.97%)
Aug 19, 2008 9.968 10.31 9.879 10.15 43,672 +0.07(+0.69%)
Aug 18, 2008 10.47 10.55 9.836 10.08 90,783 -0.42(-4.03%)
Aug 15, 2008 10.57 10.59 10.17 10.51 175,426 +0.05(+0.44%)
Aug 14, 2008 10.33 10.55 10.17 10.46 70,616 +0.05(+0.44%)
Aug 13, 2008 10.25 10.48 10.06 10.41 229,432 +0.09(+0.90%)
Aug 12, 2008 10.02 10.34 9.644 10.32 188,446 +0.22(+2.16%)
Aug 11, 2008 9.495 10.24 9.309 10.10 149,025 +0.59(+6.23%)
Aug 08, 2008 9.018 9.511 8.952 9.511 169,618 +0.57(+6.33%)
Aug 07, 2008 9.442 9.564 8.939 8.945 171,510 -0.67(-6.95%)
Aug 06, 2008 9.862 9.862 9.455 9.614 110,363 -0.32(-3.26%)
Aug 05, 2008 10.01 10.01 9.571 9.938 149,835 +0.04(+0.43%)
Aug 04, 2008 9.859 10.01 9.432 9.895 139,486 +0.01(+0.10%)
Aug 01, 2008 9.713 10.00 9.498 9.885 49,087 +0.04(+0.40%)
Jul 31, 2008 9.660 9.971 9.614 9.846 113,735 -0.03(-0.30%)
Jul 30, 2008 10.01 10.01 9.485 9.875 122,634 -0.05(-0.53%)
Jul 29, 2008 9.928 10.09 9.306 9.928 105,284 +0.76(+8.30%)
Jul 28, 2008 9.528 9.528 9.074 9.167 65,905 -0.43(-4.48%)
Jul 25, 2008 9.316 9.614 9.316 9.597 96,204 +0.45(+4.96%)
Jul 24, 2008 9.726 9.726 9.124 9.144 132,684 -0.52(-5.38%)
Jul 23, 2008 9.571 9.836 9.286 9.664 87,241 -0.21(-2.08%)
Jul 22, 2008 9.462 9.885 9.240 9.869 148,095 +0.34(+3.54%)
Jul 21, 2008 9.836 9.836 9.223 9.531 175,704 -0.30(-3.06%)
Jul 18, 2008 10.19 10.19 9.620 9.832 115,258 -0.37(-3.63%)
Jul 17, 2008 9.922 10.39 9.647 10.20 296,450 +0.44(+4.54%)
Jul 16, 2008 9.190 9.846 9.158 9.759 174,698 +0.53(+5.77%)
Jul 15, 2008 9.147 9.548 9.081 9.227 154,534 -0.04(-0.43%)
Jul 14, 2008 9.564 9.581 9.124 9.266 149,766 -0.18(-1.93%)
Jul 11, 2008 9.270 9.482 9.124 9.448 107,695 +0.06(+0.63%)
Jul 10, 2008 9.141 9.445 9.088 9.389 188,585 +0.22(+2.42%)
Jul 09, 2008 9.908 9.922 9.101 9.167 123,257 -0.76(-7.64%)
Jul 08, 2008 9.299 9.925 9.121 9.925 170,141 +0.62(+6.69%)
Jul 07, 2008 9.435 9.448 8.959 9.303 125,209 -0.06(-0.64%)
Jul 04, 2008 9.316 9.673 8.982 9.362 72,943 +0.00(+0.00%)
Jul 03, 2008 9.316 9.673 8.982 9.362 72,943 +0.05(+0.53%)
Jul 02, 2008 9.366 9.482 9.223 9.313 171,996 -0.02(-0.25%)
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.