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 (%)
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%)
Sep 01, 2009 9.371 9.871 9.320 9.341 108,068 -0.10(-1.06%)
Aug 31, 2009 9.385 9.512 9.304 9.442 128,679 -0.21(-2.19%)
Aug 28, 2009 10.01 10.01 9.468 9.653 58,502 -0.36(-3.58%)
Aug 27, 2009 9.773 10.05 9.763 10.01 39,087 -0.02(-0.20%)
Aug 26, 2009 9.944 10.12 9.817 10.03 52,630 +0.06(+0.61%)
Aug 25, 2009 9.951 10.04 9.686 9.971 42,340 +0.02(+0.24%)
Aug 24, 2009 10.00 10.18 9.891 9.948 46,788 -0.24(-2.37%)
Aug 21, 2009 10.04 10.29 9.683 10.19 160,003 +0.37(+3.72%)
Aug 20, 2009 9.797 9.971 9.723 9.824 58,496 +0.03(+0.27%)
Aug 19, 2009 9.502 9.817 9.502 9.797 65,543 +0.18(+1.88%)
Aug 18, 2009 9.381 9.757 9.308 9.616 70,657 +0.29(+3.09%)
Aug 17, 2009 9.479 9.693 9.314 9.328 53,027 -0.25(-2.59%)
Aug 14, 2009 9.861 9.924 9.287 9.576 96,510 -0.27(-2.76%)
Aug 13, 2009 9.941 10.04 9.666 9.847 94,126 -0.05(-0.47%)
Aug 12, 2009 9.703 10.09 9.703 9.894 173,817 +0.18(+1.86%)
Aug 11, 2009 9.881 9.881 9.556 9.713 73,452 -0.18(-1.83%)
Aug 10, 2009 9.851 9.998 9.851 9.894 94,275 +0.34(+3.58%)
Aug 07, 2009 9.767 10.19 9.552 9.552 175,682 -0.02(-0.24%)
Aug 06, 2009 9.753 9.753 9.532 9.576 72,510 -0.10(-1.07%)
Aug 05, 2009 10.22 10.22 9.609 9.680 92,282 -0.38(-3.73%)
Aug 04, 2009 9.750 10.19 9.750 10.05 55,136 +0.05(+0.47%)
Aug 03, 2009 10.15 10.15 9.784 10.01 115,903 -0.04(-0.40%)
Jul 31, 2009 10.02 10.34 9.757 10.05 136,179 -0.05(-0.53%)
Jul 30, 2009 10.15 10.28 10.00 10.10 174,984 +0.05(+0.47%)
Jul 29, 2009 10.07 10.15 9.958 10.05 96,695 -0.08(-0.83%)
Jul 28, 2009 10.01 10.14 9.884 10.14 201,430 +0.11(+1.07%)
Jul 27, 2009 9.956 10.04 9.887 10.03 104,649 +0.14(+1.46%)
Jul 24, 2009 9.894 9.954 9.670 9.887 164,795 -0.13(-1.27%)
Jul 23, 2009 9.824 10.05 9.824 10.01 187,052 +0.15(+1.56%)
Jul 22, 2009 9.686 9.954 9.686 9.861 96,838 +0.05(+0.55%)
Jul 21, 2009 9.894 9.958 9.503 9.807 132,319 -0.06(-0.61%)
Jul 20, 2009 9.971 9.971 9.755 9.867 144,292 -0.06(-0.64%)
Jul 17, 2009 9.680 10.04 9.680 9.931 153,317 +0.30(+3.10%)
Jul 16, 2009 9.385 9.817 9.301 9.633 154,507 +0.24(+2.57%)
Jul 15, 2009 9.331 9.391 9.194 9.391 108,414 +0.19(+2.04%)
Jul 14, 2009 9.207 9.224 9.006 9.204 47,352 -0.01(-0.11%)
Jul 13, 2009 9.013 9.234 8.768 9.214 149,644 +0.33(+3.66%)
Jul 10, 2009 8.791 8.932 8.788 8.889 57,547 +0.08(+0.91%)
Jul 09, 2009 9.033 9.294 8.801 8.808 88,212 -0.13(-1.46%)
Jul 08, 2009 8.882 9.204 8.765 8.939 100,621 +0.13(+1.48%)
Jul 07, 2009 8.969 9.076 8.795 8.808 108,032 -0.14(-1.61%)
Jul 06, 2009 8.869 9.023 8.768 8.952 117,750 +0.07(+0.75%)
Jul 02, 2009 8.966 9.043 8.768 8.885 122,574 -0.26(-2.89%)
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.