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

Simmons First Natl (NQ: SFNC )

17.94 -0.14 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2012 8.447 8.587 8.400 8.533 235,484 +0.08(+0.98%)
May 30, 2012 8.432 8.540 8.432 8.450 332,376 -0.06(-0.72%)
May 29, 2012 8.601 8.615 8.436 8.511 132,385 -0.11(-1.29%)
May 25, 2012 8.655 8.676 8.554 8.623 102,836 -0.03(-0.29%)
May 24, 2012 8.684 8.684 8.547 8.648 95,713 -0.02(-0.21%)
May 23, 2012 8.666 8.694 8.612 8.666 263,640 -0.00(-0.04%)
May 22, 2012 8.716 8.788 8.623 8.669 221,089 -0.06(-0.74%)
May 21, 2012 8.727 8.788 8.676 8.734 156,230 +0.01(+0.12%)
May 18, 2012 8.752 8.780 8.630 8.723 249,307 -0.05(-0.57%)
May 17, 2012 8.766 8.852 8.755 8.773 134,030 +0.00(+0.00%)
May 16, 2012 8.816 8.928 8.684 8.773 86,898 +0.01(+0.12%)
May 15, 2012 8.730 8.841 8.701 8.762 135,699 +0.01(+0.08%)
May 14, 2012 8.633 8.784 8.633 8.755 169,969 +0.02(+0.21%)
May 11, 2012 8.766 8.856 8.712 8.737 142,516 -0.13(-1.46%)
May 10, 2012 8.874 8.920 8.705 8.867 84,270 +0.05(+0.53%)
May 09, 2012 8.784 8.863 8.766 8.820 148,184 -0.09(-1.01%)
May 08, 2012 8.770 8.920 8.676 8.910 143,697 +0.05(+0.57%)
May 07, 2012 8.745 8.884 8.745 8.859 134,347 +0.08(+0.90%)
May 04, 2012 8.673 8.888 8.662 8.780 750,259 +0.07(+0.82%)
May 03, 2012 8.684 8.777 8.648 8.709 208,250 +0.00(+0.04%)
May 02, 2012 8.648 8.809 8.648 8.705 102,758 -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.