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

Simmons First Natl (NQ: SFNC )

18.46 +0.03 (+0.16%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 20, 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, 2012 8.729 8.729 8.602 8.671 110,414 -0.02(-0.25%)
Nov 29, 2012 8.642 8.740 8.562 8.693 65,787 +0.13(+1.49%)
Nov 28, 2012 8.445 8.573 8.416 8.565 41,606 +0.07(+0.81%)
Nov 27, 2012 8.522 8.576 8.471 8.496 49,877 -0.05(-0.60%)
Nov 26, 2012 8.511 8.605 8.475 8.547 80,997 +0.04(+0.43%)
Nov 23, 2012 8.529 8.551 8.467 8.511 29,362 +0.01(+0.17%)
Nov 21, 2012 8.503 8.503 8.391 8.496 14,916 +0.04(+0.43%)
Nov 20, 2012 8.492 8.540 8.376 8.460 113,514 -0.07(-0.81%)
Nov 19, 2012 8.456 8.613 8.456 8.529 66,202 +0.19(+2.32%)
Nov 16, 2012 8.194 8.394 8.143 8.336 114,953 +0.13(+1.55%)
Nov 15, 2012 8.172 8.325 8.172 8.208 97,225 +0.01(+0.18%)
Nov 14, 2012 8.321 8.391 8.165 8.194 101,786 -0.11(-1.27%)
Nov 13, 2012 8.474 8.500 8.299 8.299 79,204 -0.23(-2.73%)
Nov 12, 2012 8.649 8.649 8.514 8.533 17,088 -0.03(-0.34%)
Nov 09, 2012 8.442 8.729 8.442 8.562 158,051 +0.11(+1.34%)
Nov 08, 2012 8.686 8.777 8.449 8.449 57,135 -0.18(-2.07%)
Nov 07, 2012 9.064 9.093 8.627 8.627 75,494 -0.53(-5.81%)
Nov 06, 2012 8.904 9.239 8.846 9.159 99,227 +0.31(+3.50%)
Nov 05, 2012 8.744 8.955 8.744 8.849 29,134 -0.01(-0.12%)
Nov 02, 2012 9.097 9.112 8.838 8.860 158,790 -0.23(-2.48%)
Nov 01, 2012 9.097 9.104 9.006 9.086 90,995 +0.02(+0.24%)
Oct 31, 2012 8.882 9.079 8.849 9.064 115,577 +0.21(+2.43%)
Oct 26, 2012 8.802 8.849 8.849 8.849 96,932 +0.02(+0.25%)
Oct 25, 2012 8.784 8.831 8.729 8.828 25,402 +0.11(+1.21%)
Oct 24, 2012 8.806 8.820 8.620 8.722 29,672 -0.06(-0.70%)
Oct 23, 2012 8.715 8.828 8.686 8.784 91,563 +0.15(+1.77%)
Oct 19, 2012 8.787 8.900 8.562 8.631 109,467 -0.20(-2.27%)
Oct 18, 2012 9.097 9.188 8.824 8.831 113,635 -0.29(-3.23%)
Oct 17, 2012 9.112 9.159 8.985 9.126 49,682 +0.08(+0.85%)
Oct 16, 2012 9.053 9.192 9.010 9.050 98,955 +0.03(+0.32%)
Oct 15, 2012 9.090 9.112 8.933 9.021 123,356 -0.02(-0.24%)
Oct 12, 2012 9.024 9.130 8.908 9.042 74,980 -0.00(-0.04%)
Oct 11, 2012 9.086 9.177 8.904 9.046 51,618 +0.03(+0.32%)
Oct 10, 2012 8.882 9.101 8.857 9.017 32,490 +0.18(+2.02%)
Oct 09, 2012 8.817 8.977 8.813 8.838 98,920 -0.16(-1.78%)
Oct 08, 2012 9.064 9.064 8.984 8.999 16,192 -0.12(-1.28%)
Oct 05, 2012 9.035 9.199 9.035 9.115 37,644 +0.08(+0.85%)
Oct 04, 2012 8.908 9.039 8.755 9.039 108,058 +0.18(+2.06%)
Oct 03, 2012 9.039 9.039 8.842 8.857 72,078 -0.09(-0.98%)
Oct 02, 2012 8.988 9.061 8.860 8.944 87,439 -0.04(-0.41%)
Oct 01, 2012 8.948 9.064 8.908 8.980 78,061 +0.11(+1.25%)
Sep 28, 2012 9.035 9.101 8.869 8.869 61,141 -0.22(-2.38%)
Sep 27, 2012 9.006 9.137 8.955 9.086 75,733 +0.11(+1.22%)
Sep 26, 2012 9.090 9.133 8.926 8.977 67,476 -0.08(-0.88%)
Sep 25, 2012 9.308 9.337 9.050 9.057 112,196 -0.19(-2.05%)
Sep 24, 2012 9.028 9.334 9.024 9.246 86,538 +0.20(+2.21%)
Sep 21, 2012 9.174 9.174 8.988 9.046 271,269 +0.01(+0.16%)
Sep 20, 2012 9.035 9.093 8.911 9.031 41,543 -0.05(-0.56%)
Sep 19, 2012 9.101 9.126 9.050 9.082 70,672 +0.01(+0.16%)
Sep 18, 2012 8.875 9.097 8.824 9.068 63,464 +0.16(+1.78%)
Sep 17, 2012 8.937 8.937 8.798 8.909 58,054 -0.05(-0.59%)
Sep 14, 2012 8.791 9.013 8.745 8.962 119,470 +0.22(+2.54%)
Sep 13, 2012 8.565 8.882 8.528 8.740 95,918 +0.17(+2.00%)
Sep 12, 2012 8.664 8.682 8.493 8.569 71,488 -0.09(-1.09%)
Sep 11, 2012 8.642 8.689 8.631 8.664 105,666 +0.05(+0.59%)
Sep 10, 2012 8.646 8.667 8.588 8.613 100,333 -0.06(-0.67%)
Sep 07, 2012 8.718 8.884 8.646 8.671 80,587 -0.01(-0.08%)
Sep 06, 2012 8.516 8.711 8.516 8.678 102,905 +0.21(+2.43%)
Sep 05, 2012 8.541 8.577 8.472 8.472 178,918 -0.03(-0.34%)
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.