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

Simmons First Natl (NQ: SFNC )

18.17 -0.26 (-1.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2008 9.458 9.653 9.331 9.375 134,437 -0.16(-1.65%)
Jun 27, 2008 9.663 9.706 9.324 9.532 435,337 -0.17(-1.76%)
Jun 26, 2008 9.995 10.00 9.656 9.703 102,008 -0.40(-3.92%)
Jun 25, 2008 10.10 10.23 9.797 10.10 156,894 +0.01(+0.10%)
Jun 24, 2008 9.981 10.16 9.810 10.09 138,399 -0.00(-0.03%)
Jun 23, 2008 10.62 10.65 10.09 10.09 67,524 -0.45(-4.26%)
Jun 20, 2008 10.57 10.68 10.30 10.54 258,599 -0.09(-0.88%)
Jun 19, 2008 10.59 10.67 10.29 10.63 236,338 +0.04(+0.35%)
Jun 18, 2008 10.67 10.84 10.48 10.60 82,406 -0.15(-1.37%)
Jun 17, 2008 11.06 11.06 10.74 10.75 75,926 -0.30(-2.70%)
Jun 16, 2008 10.64 11.06 10.58 11.04 107,874 +0.38(+3.55%)
Jun 13, 2008 10.58 10.70 10.52 10.66 95,629 +0.17(+1.66%)
Jun 12, 2008 10.39 10.68 10.39 10.49 130,719 +0.19(+1.82%)
Jun 11, 2008 10.28 10.39 10.23 10.30 196,797 -0.02(-0.23%)
Jun 10, 2008 10.30 10.39 10.10 10.33 152,491 +0.13(+1.25%)
Jun 09, 2008 10.35 10.43 10.18 10.20 227,766 -0.09(-0.91%)
Jun 06, 2008 10.26 10.36 10.16 10.29 180,638 -0.07(-0.71%)
Jun 05, 2008 10.20 10.42 10.18 10.37 118,666 +0.17(+1.68%)
Jun 04, 2008 10.01 10.39 9.954 10.20 125,799 +0.16(+1.60%)
Jun 03, 2008 10.10 10.21 9.975 10.03 110,273 -0.01(-0.07%)
Jun 02, 2008 10.15 10.35 9.871 10.04 145,345 -0.16(-1.54%)
May 30, 2008 10.37 10.37 10.06 10.20 188,681 -0.14(-1.36%)
May 29, 2008 10.11 10.45 9.961 10.34 253,876 +0.18(+1.78%)
May 28, 2008 10.63 10.63 10.01 10.16 213,478 -0.39(-3.69%)
May 27, 2008 10.25 10.69 10.12 10.55 219,597 +0.33(+3.18%)
May 26, 2008 10.26 10.40 10.15 10.22 136,012 +0.00(+0.00%)
May 23, 2008 10.26 10.40 10.15 10.22 136,012 -0.09(-0.91%)
May 22, 2008 10.04 10.46 9.991 10.32 198,238 +0.29(+2.87%)
May 21, 2008 10.09 10.30 9.991 10.03 80,127 -0.03(-0.30%)
May 20, 2008 10.01 10.17 9.951 10.06 80,747 -0.02(-0.20%)
May 19, 2008 9.981 10.28 9.914 10.08 206,726 +0.09(+0.94%)
May 16, 2008 10.55 10.73 9.807 9.985 232,674 -0.49(-4.70%)
May 15, 2008 10.51 10.53 10.26 10.48 88,958 -0.05(-0.45%)
May 14, 2008 10.55 10.57 10.35 10.52 87,081 +0.00(+0.00%)
May 13, 2008 10.44 10.60 10.35 10.52 44,571 +0.11(+1.10%)
May 12, 2008 10.24 10.59 10.19 10.41 144,196 +0.20(+1.97%)
May 09, 2008 10.17 10.22 9.998 10.21 65,328 -0.09(-0.91%)
May 08, 2008 10.29 10.35 10.07 10.30 88,093 -0.01(-0.06%)
May 07, 2008 10.73 10.73 10.21 10.31 122,410 -0.44(-4.12%)
May 06, 2008 10.46 10.77 10.41 10.75 81,738 +0.21(+1.97%)
May 05, 2008 10.66 10.66 10.42 10.54 235,912 +0.14(+1.39%)
May 02, 2008 10.87 10.87 10.36 10.40 137,591 -0.34(-3.18%)
May 01, 2008 10.74 10.90 10.67 10.74 196,845 +0.01(+0.12%)
Apr 30, 2008 10.43 10.92 10.43 10.73 239,080 +0.34(+3.29%)
Apr 29, 2008 10.35 10.60 10.13 10.39 134,631 +0.04(+0.42%)
Apr 28, 2008 10.18 10.39 10.17 10.34 97,667 +0.13(+1.31%)
Apr 25, 2008 10.30 10.30 9.944 10.21 110,717 -0.02(-0.23%)
Apr 24, 2008 9.971 10.32 9.911 10.23 322,033 +0.28(+2.80%)
Apr 23, 2008 9.968 10.01 9.830 9.954 185,919 +0.03(+0.34%)
Apr 22, 2008 9.837 10.04 9.773 9.921 130,770 +0.03(+0.27%)
Apr 21, 2008 10.11 10.11 9.649 9.894 167,036 -0.29(-2.86%)
Apr 18, 2008 10.32 10.36 10.07 10.19 233,044 -0.05(-0.52%)
Apr 17, 2008 10.31 10.34 10.09 10.24 110,150 -0.15(-1.45%)
Apr 16, 2008 10.18 10.39 10.02 10.39 185,021 +0.43(+4.31%)
Apr 15, 2008 9.827 10.08 9.810 9.961 84,053 +0.22(+2.24%)
Apr 14, 2008 9.727 9.991 9.713 9.743 96,232 -0.01(-0.07%)
Apr 11, 2008 9.931 10.09 9.723 9.750 97,002 -0.29(-2.90%)
Apr 10, 2008 9.743 10.10 9.737 10.04 221,411 +0.32(+3.31%)
Apr 09, 2008 10.02 10.05 9.569 9.720 160,081 -0.23(-2.29%)
Apr 08, 2008 9.613 10.01 9.613 9.948 163,640 +0.26(+2.73%)
Apr 07, 2008 9.851 9.995 9.663 9.683 248,311 -0.12(-1.20%)
Apr 04, 2008 10.05 10.07 9.750 9.800 291,976 -0.30(-2.95%)
Apr 03, 2008 10.05 10.22 9.985 10.10 337,145 -0.14(-1.34%)
Apr 02, 2008 10.05 10.24 9.924 10.24 282,575 +0.18(+1.80%)
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.