Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.982	8.948	8.759	8.897	76,293	-0.08(-0.94%)
May 27, 2010	8.938	8.995	8.860	8.982	100,703	+0.22(+2.46%)
May 26, 2010	8.752	8.874	8.725	8.765	149,678	+0.04(+0.50%)
May 25, 2010	8.701	8.830	8.593	8.722	78,681	-0.14(-1.52%)
May 24, 2010	9.083	9.204	8.853	8.857	81,638	-0.26(-2.85%)
May 21, 2010	8.941	9.187	8.901	9.117	161,866	+0.09(+1.01%)
May 20, 2010	9.228	9.468	9.002	9.025	161,935	-0.57(-5.94%)
May 19, 2010	9.619	9.778	9.545	9.596	64,792	-0.02(-0.25%)
May 18, 2010	9.839	9.846	9.559	9.619	51,768	-0.17(-1.72%)
May 17, 2010	9.771	9.900	9.646	9.788	138,144	+0.10(+1.08%)
May 14, 2010	9.741	9.741	9.586	9.684	210,710	-0.15(-1.48%)
May 13, 2010	9.869	9.954	9.724	9.829	116,922	-0.10(-0.99%)
May 12, 2010	9.866	9.957	9.792	9.927	158,527	+0.06(+0.58%)
May 11, 2010	9.754	9.873	9.599	9.869	127,039	+0.16(+1.60%)
May 10, 2010	9.613	9.785	9.522	9.714	166,266	+0.24(+2.53%)
May 07, 2010	9.397	9.616	9.248	9.474	247,241	+0.08(+0.86%)
May 06, 2010	9.454	9.754	9.282	9.393	197,233	-0.07(-0.78%)
May 05, 2010	9.559	9.619	9.424	9.468	129,170	-0.04(-0.46%)
May 04, 2010	9.603	9.653	9.407	9.511	156,608	-0.21(-2.19%)

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.