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 (%)
Oct 31, 2006 10.24 10.36 10.18 10.31 102,947 +0.09(+0.85%)
Oct 30, 2006 9.983 10.24 9.983 10.22 41,662 +0.18(+1.77%)
Oct 27, 2006 10.18 10.18 10.04 10.05 49,977 -0.10(-0.99%)
Oct 26, 2006 10.08 10.16 9.895 10.15 91,535 +0.08(+0.83%)
Oct 25, 2006 10.05 10.07 9.919 10.06 71,502 +0.01(+0.07%)
Oct 24, 2006 10.08 10.09 10.02 10.06 41,754 -0.07(-0.70%)
Oct 23, 2006 10.21 10.31 10.08 10.13 69,495 -0.17(-1.66%)
Oct 20, 2006 10.67 10.67 10.30 10.30 91,068 -0.29(-2.76%)
Oct 19, 2006 10.37 10.69 10.37 10.59 58,066 +0.17(+1.61%)
Oct 18, 2006 10.49 10.57 10.27 10.42 109,392 -0.04(-0.35%)
Oct 17, 2006 10.33 10.50 10.23 10.46 23,736 +0.02(+0.23%)
Oct 16, 2006 10.26 10.44 10.26 10.44 54,630 +0.11(+1.11%)
Oct 13, 2006 10.07 10.34 10.05 10.32 54,124 +0.25(+2.43%)
Oct 12, 2006 9.979 10.08 9.963 10.08 103,265 +0.18(+1.87%)
Oct 11, 2006 9.983 10.06 9.858 9.892 49,691 -0.18(-1.77%)
Oct 10, 2006 10.07 10.11 9.973 10.07 34,618 -0.01(-0.07%)
Oct 09, 2006 10.03 10.08 9.986 10.08 18,104 +0.00(+0.00%)
Oct 06, 2006 9.976 10.08 9.952 10.08 43,118 +0.03(+0.27%)
Oct 05, 2006 9.798 10.09 9.798 10.05 56,896 +0.26(+2.61%)
Oct 04, 2006 9.408 9.795 9.408 9.795 54,184 +0.36(+3.81%)
Oct 03, 2006 9.506 9.617 9.412 9.435 52,273 -0.06(-0.64%)
Oct 02, 2006 9.684 9.741 9.496 9.496 45,970 -0.25(-2.55%)
Sep 29, 2006 10.06 10.06 9.741 9.744 81,428 -0.28(-2.81%)
Sep 28, 2006 10.03 10.09 9.989 10.03 58,036 -0.00(-0.03%)
Sep 27, 2006 10.07 10.16 9.915 10.03 95,450 -0.03(-0.33%)
Sep 26, 2006 9.952 10.06 9.919 10.06 88,219 +0.09(+0.94%)
Sep 25, 2006 9.596 10.06 9.590 9.969 51,689 +0.32(+3.27%)
Sep 22, 2006 9.845 9.949 9.580 9.653 39,081 -0.27(-2.68%)
Sep 21, 2006 10.07 10.08 9.885 9.919 54,776 -0.14(-1.40%)
Sep 20, 2006 10.01 10.08 9.892 10.06 64,899 +0.16(+1.59%)
Sep 19, 2006 9.908 9.939 9.707 9.902 42,886 -0.02(-0.24%)
Sep 18, 2006 9.828 9.993 9.828 9.926 32,573 +0.02(+0.20%)
Sep 15, 2006 10.08 10.08 9.895 9.905 209,139 -0.08(-0.81%)
Sep 14, 2006 9.946 9.999 9.835 9.986 69,260 -0.04(-0.37%)
Sep 13, 2006 9.959 10.03 9.905 10.02 43,082 +0.09(+0.88%)
Sep 12, 2006 9.526 9.956 9.526 9.936 90,437 +0.48(+5.08%)
Sep 11, 2006 9.556 9.704 9.455 9.455 25,008 -0.12(-1.23%)
Sep 08, 2006 9.455 9.580 9.455 9.573 9,854 +0.05(+0.53%)
Sep 07, 2006 9.573 9.657 9.522 9.522 31,855 -0.10(-1.05%)
Sep 06, 2006 9.694 9.694 9.623 9.623 36,910 -0.16(-1.68%)
Sep 05, 2006 9.690 9.821 9.690 9.788 13,501 +0.07(+0.73%)
Sep 01, 2006 9.774 9.774 9.677 9.717 20,875 +0.04(+0.38%)
Aug 31, 2006 9.778 9.778 9.664 9.680 52,502 -0.03(-0.31%)
Aug 30, 2006 9.741 9.805 9.667 9.711 51,335 -0.02(-0.17%)
Aug 29, 2006 9.556 9.741 9.435 9.727 71,877 +0.16(+1.69%)
Aug 28, 2006 9.479 9.570 9.472 9.566 27,622 +0.16(+1.75%)
Aug 25, 2006 9.284 9.465 9.284 9.402 2,679 +0.06(+0.61%)
Aug 24, 2006 9.398 9.432 9.287 9.344 14,254 +0.06(+0.69%)
Aug 23, 2006 9.620 9.627 9.240 9.281 35,731 -0.29(-3.05%)
Aug 22, 2006 9.462 9.573 9.405 9.573 27,723 +0.07(+0.71%)
Aug 21, 2006 9.475 9.556 9.475 9.506 12,390 -0.05(-0.53%)
Aug 18, 2006 9.774 9.774 9.499 9.556 21,596 -0.10(-1.08%)
Aug 17, 2006 9.674 9.741 9.653 9.660 68,662 -0.08(-0.83%)
Aug 16, 2006 9.741 9.788 9.667 9.741 30,551 +0.00(+0.00%)
Aug 15, 2006 9.519 9.741 9.516 9.741 25,109 +0.39(+4.13%)
Aug 14, 2006 9.277 9.633 9.193 9.355 86,165 +0.04(+0.40%)
Aug 11, 2006 9.459 9.459 9.254 9.318 14,043 -0.19(-2.05%)
Aug 10, 2006 9.140 9.593 9.136 9.512 24,528 +0.32(+3.43%)
Aug 09, 2006 9.250 9.395 9.197 9.197 42,180 +0.06(+0.66%)
Aug 08, 2006 9.603 9.670 9.136 9.136 50,763 -0.30(-3.20%)
Aug 07, 2006 9.586 9.596 9.274 9.439 21,688 -0.25(-2.53%)
Aug 04, 2006 9.734 9.815 9.435 9.684 109,639 -0.02(-0.24%)
Aug 03, 2006 9.156 9.727 9.156 9.707 91,860 +0.44(+4.79%)
Aug 02, 2006 9.318 9.371 9.187 9.264 89,505 +0.03(+0.36%)
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.