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

Simmons First Natl (NQ: SFNC )

18.40 +0.71 (+4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 31, 2012 8.428 8.568 8.382 8.514 235,992 +0.08(+0.98%)
May 30, 2012 8.414 8.522 8.414 8.432 333,093 -0.06(-0.72%)
May 29, 2012 8.582 8.597 8.418 8.493 132,671 -0.11(-1.29%)
May 25, 2012 8.636 8.658 8.536 8.604 103,058 -0.03(-0.29%)
May 24, 2012 8.665 8.665 8.529 8.629 95,919 -0.02(-0.21%)
May 23, 2012 8.647 8.676 8.593 8.647 264,209 -0.00(-0.04%)
May 22, 2012 8.697 8.769 8.604 8.650 221,566 -0.06(-0.74%)
May 21, 2012 8.708 8.769 8.658 8.715 156,567 +0.01(+0.12%)
May 18, 2012 8.733 8.761 8.611 8.704 249,845 -0.05(-0.57%)
May 17, 2012 8.747 8.833 8.736 8.754 134,319 +0.00(+0.00%)
May 16, 2012 8.797 8.908 8.665 8.754 87,085 +0.01(+0.12%)
May 15, 2012 8.711 8.822 8.683 8.744 135,992 +0.01(+0.08%)
May 14, 2012 8.615 8.765 8.615 8.736 170,336 +0.02(+0.21%)
May 11, 2012 8.747 8.837 8.693 8.719 142,823 -0.13(-1.46%)
May 10, 2012 8.855 8.901 8.686 8.847 84,451 +0.05(+0.53%)
May 09, 2012 8.765 8.844 8.747 8.801 148,504 -0.09(-1.01%)
May 08, 2012 8.751 8.901 8.658 8.890 144,007 +0.05(+0.57%)
May 07, 2012 8.726 8.865 8.726 8.840 134,637 +0.08(+0.90%)
May 04, 2012 8.654 8.869 8.643 8.761 751,878 +0.07(+0.82%)
May 03, 2012 8.665 8.758 8.629 8.690 208,699 +0.00(+0.04%)
May 02, 2012 8.629 8.790 8.629 8.686 102,980 -0.01(-0.16%)
May 01, 2012 8.736 8.969 8.701 8.701 191,314 -0.01(-0.16%)
Apr 30, 2012 8.808 8.819 8.676 8.715 240,634 -0.14(-1.54%)
Apr 27, 2012 8.611 8.908 8.593 8.851 357,626 +0.24(+2.83%)
Apr 26, 2012 8.482 8.618 8.482 8.608 268,593 +0.09(+1.05%)
Apr 25, 2012 8.729 8.729 8.468 8.518 312,746 -0.13(-1.45%)
Apr 24, 2012 8.615 8.776 8.575 8.643 279,271 +0.05(+0.58%)
Apr 23, 2012 8.672 8.672 8.593 8.593 126,862 -0.19(-2.16%)
Apr 20, 2012 8.926 8.926 8.765 8.783 121,276 +0.01(+0.12%)
Apr 19, 2012 8.751 8.912 8.719 8.772 105,518 +0.01(+0.08%)
Apr 18, 2012 8.862 8.872 8.722 8.765 56,707 -0.16(-1.81%)
Apr 17, 2012 8.941 8.994 8.923 8.926 95,886 +0.08(+0.93%)
Apr 16, 2012 8.708 8.912 8.668 8.844 136,768 +0.17(+1.94%)
Apr 13, 2012 8.887 8.887 8.668 8.676 127,362 -0.28(-3.12%)
Apr 12, 2012 8.876 9.023 8.855 8.955 84,136 +0.06(+0.72%)
Apr 11, 2012 8.736 8.901 8.736 8.890 121,854 +0.20(+2.35%)
Apr 10, 2012 8.883 8.883 8.665 8.686 149,269 -0.18(-2.06%)
Apr 09, 2012 8.769 8.976 8.761 8.869 90,244 -0.09(-0.96%)
Apr 05, 2012 8.969 9.019 8.937 8.955 76,411 -0.04(-0.48%)
Apr 04, 2012 9.184 9.213 8.973 8.998 118,483 -0.30(-3.27%)
Apr 03, 2012 9.431 9.495 9.259 9.302 79,645 -0.18(-1.93%)
Apr 02, 2012 9.252 9.499 9.166 9.485 123,591 +0.24(+2.56%)
Mar 30, 2012 9.277 9.370 9.155 9.248 141,533 +0.04(+0.43%)
Mar 29, 2012 9.198 9.220 9.094 9.209 98,958 -0.03(-0.35%)
Mar 28, 2012 9.238 9.402 9.188 9.241 112,260 +0.03(+0.31%)
Mar 27, 2012 9.316 9.370 9.202 9.213 132,984 -0.10(-1.08%)
Mar 26, 2012 9.370 9.370 9.170 9.313 212,286 +0.03(+0.31%)
Mar 23, 2012 9.137 9.299 9.134 9.284 147,323 +0.12(+1.29%)
Mar 22, 2012 9.191 9.248 9.044 9.166 117,810 -0.13(-1.35%)
Mar 21, 2012 9.406 9.449 9.284 9.291 63,507 -0.06(-0.65%)
Mar 20, 2012 9.381 9.467 9.331 9.352 55,740 -0.11(-1.17%)
Mar 19, 2012 9.331 9.585 9.266 9.463 69,965 +0.14(+1.46%)
Mar 16, 2012 9.370 9.388 9.231 9.327 191,523 -0.00(-0.04%)
Mar 15, 2012 9.388 9.388 9.177 9.331 69,705 -0.04(-0.46%)
Mar 14, 2012 9.427 9.463 9.288 9.374 76,271 -0.10(-1.06%)
Mar 13, 2012 9.377 9.499 9.238 9.474 186,605 +0.21(+2.28%)
Mar 12, 2012 9.277 9.291 9.106 9.263 80,587 +0.01(+0.12%)
Mar 09, 2012 9.291 9.458 9.231 9.252 99,793 -0.03(-0.34%)
Mar 08, 2012 9.167 9.309 9.021 9.284 85,923 +0.15(+1.63%)
Mar 07, 2012 9.071 9.199 9.042 9.135 93,300 +0.10(+1.10%)
Mar 06, 2012 9.003 9.099 9.003 9.035 120,294 -0.05(-0.51%)
Mar 05, 2012 8.815 9.092 8.687 9.082 69,464 +0.27(+3.06%)
Mar 02, 2012 9.270 9.270 8.808 8.812 144,237 -0.43(-4.69%)
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.