Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	8.978	9.126	8.669	8.901	98,615	-0.10(-1.16%)
Dec 28, 2007	9.271	9.381	8.975	9.005	52,177	-0.11(-1.18%)
Dec 27, 2007	9.879	9.879	9.113	9.113	120,161	-0.73(-7.37%)
Dec 26, 2007	9.576	9.902	9.388	9.838	170,124	+0.13(+1.31%)
Dec 24, 2007	9.539	9.711	9.368	9.711	57,563	+0.13(+1.40%)
Dec 21, 2007	9.187	9.576	9.136	9.576	390,457	+0.52(+5.71%)
Dec 20, 2007	8.935	9.059	8.743	9.059	100,958	+0.18(+2.04%)
Dec 19, 2007	8.820	8.928	8.673	8.878	113,912	+0.03(+0.34%)
Dec 18, 2007	8.505	8.901	8.350	8.847	113,132	+0.48(+5.70%)
Dec 17, 2007	8.464	8.656	8.370	8.370	73,178	-0.17(-1.97%)
Dec 14, 2007	8.653	8.985	8.515	8.538	62,005	-0.28(-3.20%)
Dec 13, 2007	8.656	8.881	8.511	8.820	79,034	+0.07(+0.84%)
Dec 12, 2007	8.938	8.978	8.572	8.747	76,346	+0.14(+1.64%)
Dec 11, 2007	9.039	9.069	8.572	8.606	94,864	-0.41(-4.51%)
Dec 10, 2007	9.069	9.123	8.951	9.012	46,065	-0.03(-0.33%)
Dec 07, 2007	9.150	9.150	8.874	9.042	45,559	-0.06(-0.70%)
Dec 06, 2007	8.673	9.106	8.673	9.106	80,529	+0.41(+4.75%)
Dec 05, 2007	8.773	8.797	8.565	8.693	40,691	+0.13(+1.49%)
Dec 04, 2007	8.743	8.770	8.565	8.565	86,170	-0.29(-3.23%)

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.