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

Simmons First Natl (NQ: SFNC )

18.81 +0.32 (+1.73%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
May 29, 2009 8.784 9.405 8.706 9.180 601,124 +0.97(+11.82%)
May 28, 2009 8.293 8.421 8.028 8.209 58,974 +0.08(+0.99%)
May 27, 2009 8.491 8.491 8.092 8.129 60,707 -0.46(-5.32%)
May 26, 2009 8.075 8.649 8.075 8.585 103,155 +0.52(+6.46%)
May 22, 2009 8.211 8.354 8.061 8.065 38,322 -0.10(-1.23%)
May 21, 2009 8.196 8.317 8.061 8.165 89,285 -0.03(-0.41%)
May 20, 2009 8.545 8.703 8.155 8.199 70,537 -0.25(-2.94%)
May 19, 2009 8.763 8.763 8.340 8.448 31,697 -0.27(-3.12%)
May 18, 2009 8.511 8.733 8.216 8.720 69,031 +0.36(+4.30%)
May 15, 2009 8.532 8.649 8.216 8.360 80,675 -0.14(-1.66%)
May 14, 2009 8.448 8.609 8.414 8.501 75,078 +0.12(+1.48%)
May 13, 2009 8.431 8.626 8.313 8.377 88,353 -0.24(-2.77%)
May 12, 2009 8.891 8.891 8.505 8.616 74,250 -0.18(-2.06%)
May 11, 2009 8.841 9.119 8.642 8.797 58,739 -0.26(-2.82%)
May 08, 2009 8.874 9.119 8.740 9.052 113,775 +0.30(+3.45%)
May 07, 2009 8.733 8.777 8.609 8.750 153,904 +0.18(+2.16%)
May 06, 2009 8.602 8.730 8.417 8.565 74,065 +0.12(+1.39%)
May 05, 2009 8.881 8.881 8.310 8.448 142,799 -0.45(-5.09%)
May 04, 2009 8.511 8.921 8.485 8.901 92,324 +0.46(+5.49%)
May 01, 2009 8.710 8.820 8.330 8.438 78,153 -0.27(-3.12%)
Apr 30, 2009 9.200 9.203 8.676 8.710 120,426 -0.43(-4.67%)
Apr 29, 2009 8.844 9.136 8.713 9.136 92,768 +0.36(+4.06%)
Apr 28, 2009 8.565 8.968 8.565 8.780 33,034 +0.17(+1.99%)
Apr 27, 2009 8.797 9.049 8.565 8.609 77,075 -0.38(-4.22%)
Apr 24, 2009 8.773 9.136 8.696 8.988 98,374 +0.33(+3.80%)
Apr 23, 2009 8.925 8.925 8.532 8.659 95,715 -0.27(-2.97%)
Apr 22, 2009 9.089 9.344 8.871 8.925 82,598 -0.37(-3.98%)
Apr 21, 2009 8.797 9.334 8.716 9.294 117,329 +0.43(+4.81%)
Apr 20, 2009 9.059 9.059 8.820 8.867 125,558 -0.45(-4.83%)
Apr 17, 2009 9.576 9.576 9.116 9.318 132,233 -0.20(-2.15%)
Apr 16, 2009 9.297 9.643 8.847 9.522 63,735 +0.29(+3.09%)
Apr 15, 2009 8.878 9.277 8.878 9.237 58,310 +0.31(+3.50%)
Apr 14, 2009 9.062 9.062 8.777 8.925 138,074 -0.36(-3.84%)
Apr 13, 2009 9.056 9.308 8.733 9.281 217,609 -0.04(-0.40%)
Apr 09, 2009 9.130 9.486 9.012 9.318 221,643 +0.40(+4.48%)
Apr 08, 2009 8.730 8.921 8.518 8.918 52,002 +0.29(+3.39%)
Apr 07, 2009 8.686 9.049 8.548 8.626 67,066 -0.22(-2.47%)
Apr 06, 2009 9.052 9.146 8.726 8.844 77,022 -0.38(-4.15%)
Apr 03, 2009 9.150 9.234 8.753 9.227 58,611 +0.08(+0.84%)
Apr 02, 2009 9.019 9.234 8.878 9.150 145,062 +0.38(+4.37%)
Apr 01, 2009 8.317 8.874 8.229 8.767 98,302 +0.31(+3.61%)
Mar 31, 2009 8.464 8.901 8.313 8.461 169,921 +0.15(+1.78%)
Mar 30, 2009 8.165 8.384 8.082 8.313 85,876 -0.55(-6.25%)
Mar 26, 2009 8.565 8.888 8.511 8.867 183,152 +0.39(+4.60%)
Mar 25, 2009 7.984 8.522 7.840 8.478 115,591 +0.61(+7.73%)
Mar 24, 2009 8.609 8.619 7.870 7.870 70,469 -0.91(-10.40%)
Mar 23, 2009 8.152 8.784 7.917 8.784 145,618 +1.04(+13.45%)
Mar 20, 2009 8.270 8.360 7.709 7.742 201,917 -0.43(-5.26%)
Mar 19, 2009 8.391 8.666 7.887 8.172 127,622 -0.22(-2.64%)
Mar 18, 2009 7.893 8.397 7.719 8.394 213,373 +0.41(+5.09%)
Mar 17, 2009 7.477 7.987 7.477 7.987 127,529 +0.50(+6.68%)
Mar 16, 2009 7.897 8.041 7.406 7.487 131,394 -0.30(-3.80%)
Mar 13, 2009 7.799 7.944 7.490 7.783 63,220 -0.07(-0.94%)
Mar 12, 2009 7.144 7.914 7.087 7.856 154,958 +0.65(+8.99%)
Mar 11, 2009 7.423 7.618 7.151 7.208 121,751 -0.18(-2.45%)
Mar 10, 2009 7.047 7.514 6.963 7.390 323,867 +0.57(+8.32%)
Mar 09, 2009 7.208 7.416 6.819 6.822 154,577 -0.46(-6.28%)
Mar 06, 2009 7.336 7.621 7.101 7.279 164,142 +0.00(+0.00%)
Mar 05, 2009 7.910 8.075 7.242 7.279 264,913 -0.84(-10.34%)
Mar 04, 2009 8.189 8.464 7.843 8.118 158,864 -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.