Indicators

Simmons First Natl (NQ: SFNC )

18.11 +0.18 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.446	8.882	8.295	8.443	170,288	+0.15(+1.78%)
Mar 30, 2009	8.148	8.366	8.064	8.295	86,061	-0.55(-6.25%)
Mar 26, 2009	8.547	8.869	8.493	8.848	183,547	+0.39(+4.60%)
Mar 25, 2009	7.967	8.503	7.823	8.460	115,840	+0.61(+7.73%)
Mar 24, 2009	8.590	8.600	7.853	7.853	70,621	-0.91(-10.40%)
Mar 23, 2009	8.135	8.765	7.900	8.765	145,933	+1.04(+13.45%)
Mar 20, 2009	8.252	8.342	7.692	7.726	202,352	-0.43(-5.26%)
Mar 19, 2009	8.372	8.647	7.870	8.155	127,897	-0.22(-2.64%)
Mar 18, 2009	7.876	8.379	7.702	8.376	213,833	+0.41(+5.09%)
Mar 17, 2009	7.461	7.970	7.461	7.970	127,804	+0.50(+6.68%)
Mar 16, 2009	7.880	8.024	7.390	7.471	131,677	-0.29(-3.80%)
Mar 13, 2009	7.783	7.927	7.474	7.766	63,356	-0.07(-0.94%)
Mar 12, 2009	7.129	7.897	7.072	7.840	155,292	+0.65(+8.99%)
Mar 11, 2009	7.407	7.602	7.136	7.193	122,013	-0.18(-2.45%)
Mar 10, 2009	7.032	7.498	6.948	7.374	324,566	+0.57(+8.32%)
Mar 09, 2009	7.193	7.400	6.804	6.807	154,910	-0.46(-6.28%)
Mar 06, 2009	7.320	7.605	7.085	7.263	164,496	+0.00(+0.00%)
Mar 05, 2009	7.893	8.057	7.226	7.263	265,485	-0.84(-10.34%)
Mar 04, 2009	8.171	8.446	7.826	8.101	159,207	-0.14(-1.71%)

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.