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

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
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 (%)
Nov 30, 2009 8.362 8.513 8.285 8.483 517,717 +0.09(+1.08%)
Nov 27, 2009 8.225 8.443 8.225 8.393 151,527 +0.00(+0.04%)
Nov 25, 2009 8.379 8.463 8.379 8.389 222,742 -0.00(-0.04%)
Nov 24, 2009 8.426 8.436 8.279 8.393 335,575 +0.02(+0.20%)
Nov 23, 2009 8.366 8.446 8.289 8.376 180,712 +0.09(+1.05%)
Nov 20, 2009 8.322 8.376 8.279 8.289 288,351 -0.04(-0.52%)
Nov 19, 2009 8.406 8.446 8.309 8.332 322,871 -0.12(-1.43%)
Nov 18, 2009 8.374 8.486 8.362 8.453 188,750 +0.07(+0.84%)
Nov 17, 2009 8.356 8.406 8.305 8.383 169,506 +0.03(+0.32%)
Nov 16, 2009 8.336 8.446 8.295 8.356 334,826 +0.07(+0.89%)
Nov 13, 2009 8.232 8.329 8.212 8.282 447,758 +0.07(+0.86%)
Nov 12, 2009 8.222 8.279 8.212 8.212 1,804,359 -0.01(-0.08%)
Nov 11, 2009 8.379 8.460 8.212 8.218 4,239,400 -0.36(-4.22%)
Nov 10, 2009 8.822 8.915 8.429 8.580 183,875 -0.30(-3.40%)
Nov 09, 2009 8.828 8.939 8.768 8.882 89,400 +0.15(+1.77%)
Nov 06, 2009 8.765 8.936 8.704 8.728 77,844 -0.16(-1.77%)
Nov 05, 2009 8.667 8.900 8.644 8.885 85,267 +0.28(+3.23%)
Nov 04, 2009 9.217 9.217 8.440 8.607 222,441 -0.64(-6.92%)
Nov 03, 2009 9.217 9.287 9.063 9.247 134,649 -0.36(-3.77%)
Nov 02, 2009 9.856 9.891 9.435 9.609 81,690 -0.20(-2.02%)
Oct 30, 2009 9.693 9.874 9.592 9.807 149,898 +0.02(+0.24%)
Oct 29, 2009 9.800 9.854 9.569 9.784 109,924 +0.04(+0.38%)
Oct 28, 2009 9.834 9.995 9.730 9.747 94,701 -0.07(-0.75%)
Oct 27, 2009 9.807 10.00 9.800 9.820 81,962 +0.05(+0.55%)
Oct 26, 2009 9.700 9.988 9.643 9.767 106,149 +0.07(+0.76%)
Oct 23, 2009 9.887 10.00 9.686 9.693 93,037 -0.26(-2.63%)
Oct 22, 2009 9.874 10.03 9.851 9.954 41,811 +0.09(+0.95%)
Oct 21, 2009 9.954 10.03 9.841 9.861 101,779 +0.00(+0.03%)
Oct 20, 2009 9.834 9.904 9.690 9.857 70,982 -0.02(-0.24%)
Oct 19, 2009 9.981 10.04 9.750 9.881 63,305 -0.03(-0.34%)
Oct 16, 2009 9.837 10.05 9.773 9.914 101,719 -0.03(-0.34%)
Oct 15, 2009 9.696 9.954 9.582 9.948 121,038 +0.22(+2.31%)
Oct 14, 2009 9.817 9.914 9.706 9.723 60,014 +0.04(+0.38%)
Oct 13, 2009 9.706 9.757 9.519 9.686 29,695 -0.04(-0.38%)
Oct 12, 2009 9.877 9.877 9.559 9.723 22,132 -0.13(-1.29%)
Oct 09, 2009 9.519 9.908 9.418 9.851 138,948 +0.36(+3.74%)
Oct 08, 2009 9.536 9.743 9.482 9.495 118,323 +0.05(+0.50%)
Oct 07, 2009 9.412 9.599 9.412 9.448 31,393 -0.03(-0.35%)
Oct 06, 2009 9.502 9.711 9.321 9.482 53,128 +0.13(+1.43%)
Oct 05, 2009 9.127 9.401 9.127 9.348 50,515 +0.26(+2.92%)
Oct 02, 2009 9.381 9.489 9.080 9.083 119,620 -0.25(-2.69%)
Oct 01, 2009 9.629 9.693 9.331 9.334 115,312 -0.32(-3.33%)
Sep 30, 2009 9.713 9.800 9.525 9.656 119,456 -0.23(-2.37%)
Sep 29, 2009 10.17 10.17 9.889 9.891 32,160 -0.29(-2.86%)
Sep 28, 2009 9.747 10.20 9.629 10.18 71,027 +0.56(+5.82%)
Sep 25, 2009 9.515 9.680 9.445 9.623 62,953 +0.10(+1.09%)
Sep 24, 2009 9.737 9.780 9.502 9.519 50,231 -0.20(-2.07%)
Sep 23, 2009 9.951 9.985 9.706 9.720 47,376 -0.24(-2.42%)
Sep 22, 2009 9.871 10.04 9.794 9.961 69,953 +0.20(+2.06%)
Sep 21, 2009 9.763 9.904 9.706 9.760 42,292 -0.14(-1.39%)
Sep 18, 2009 9.897 9.919 9.686 9.897 172,567 +0.04(+0.41%)
Sep 17, 2009 9.703 9.887 9.619 9.857 86,151 +0.16(+1.69%)
Sep 16, 2009 9.549 9.693 9.462 9.693 83,770 +0.15(+1.58%)
Sep 15, 2009 9.462 9.566 9.358 9.542 89,877 +0.03(+0.32%)
Sep 14, 2009 9.391 9.542 9.318 9.512 124,779 +0.09(+0.92%)
Sep 11, 2009 9.566 9.566 9.371 9.425 42,113 -0.15(-1.61%)
Sep 10, 2009 9.536 9.653 9.412 9.579 130,266 +0.00(+0.03%)
Sep 09, 2009 9.344 9.636 9.321 9.576 82,704 +0.15(+1.60%)
Sep 08, 2009 9.656 9.670 9.375 9.425 148,242 -0.11(-1.16%)
Sep 04, 2009 9.536 9.536 9.294 9.536 99,213 -0.00(-0.04%)
Sep 03, 2009 9.696 9.696 9.324 9.539 46,585 -0.01(-0.11%)
Sep 02, 2009 9.338 9.760 9.338 9.549 123,845 +0.21(+2.22%)
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.