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

Simmons First Natl (NQ: SFNC )

17.98 +0.28 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 8.765 9.385 8.688 9.160 602,421 +0.97(+11.82%)
May 28, 2009 8.275 8.403 8.011 8.191 59,101 +0.08(+0.99%)
May 27, 2009 8.473 8.473 8.074 8.111 60,838 -0.46(-5.32%)
May 26, 2009 8.057 8.631 8.057 8.567 103,378 +0.52(+6.46%)
May 22, 2009 8.193 8.336 8.044 8.047 38,404 -0.10(-1.23%)
May 21, 2009 8.178 8.299 8.044 8.148 89,477 -0.03(-0.41%)
May 20, 2009 8.527 8.684 8.138 8.181 70,690 -0.25(-2.94%)
May 19, 2009 8.745 8.745 8.322 8.429 31,766 -0.27(-3.12%)
May 18, 2009 8.493 8.714 8.198 8.701 69,180 +0.36(+4.30%)
May 15, 2009 8.513 8.631 8.198 8.342 80,849 -0.14(-1.66%)
May 14, 2009 8.429 8.590 8.396 8.483 75,240 +0.12(+1.48%)
May 13, 2009 8.413 8.607 8.295 8.359 88,543 -0.24(-2.77%)
May 12, 2009 8.872 8.872 8.486 8.597 74,410 -0.18(-2.06%)
May 11, 2009 8.822 9.100 8.624 8.778 58,866 -0.25(-2.82%)
May 08, 2009 8.855 9.100 8.721 9.033 114,020 +0.30(+3.45%)
May 07, 2009 8.714 8.758 8.590 8.731 154,236 +0.18(+2.16%)
May 06, 2009 8.584 8.711 8.399 8.547 74,225 +0.12(+1.39%)
May 05, 2009 8.862 8.862 8.292 8.429 143,107 -0.45(-5.09%)
May 04, 2009 8.493 8.902 8.466 8.882 92,523 +0.46(+5.49%)
May 01, 2009 8.691 8.801 8.312 8.419 78,322 -0.27(-3.12%)
Apr 30, 2009 9.180 9.184 8.657 8.691 120,686 -0.43(-4.67%)
Apr 29, 2009 8.825 9.117 8.694 9.117 92,968 +0.36(+4.06%)
Apr 28, 2009 8.547 8.949 8.547 8.761 33,105 +0.17(+1.99%)
Apr 27, 2009 8.778 9.029 8.547 8.590 77,242 -0.38(-4.22%)
Apr 24, 2009 8.755 9.117 8.677 8.969 98,586 +0.33(+3.80%)
Apr 23, 2009 8.905 8.905 8.513 8.641 95,922 -0.26(-2.97%)
Apr 22, 2009 9.070 9.324 8.852 8.905 82,776 -0.37(-3.98%)
Apr 21, 2009 8.778 9.314 8.698 9.274 117,583 +0.43(+4.81%)
Apr 20, 2009 9.039 9.039 8.801 8.848 125,829 -0.45(-4.83%)
Apr 17, 2009 9.556 9.556 9.096 9.298 132,518 -0.20(-2.15%)
Apr 16, 2009 9.277 9.623 8.828 9.502 63,872 +0.28(+3.09%)
Apr 15, 2009 8.858 9.257 8.858 9.217 58,436 +0.31(+3.50%)
Apr 14, 2009 9.043 9.043 8.758 8.905 138,372 -0.36(-3.84%)
Apr 13, 2009 9.036 9.287 8.714 9.261 218,079 -0.04(-0.40%)
Apr 09, 2009 9.110 9.465 8.993 9.298 222,121 +0.40(+4.48%)
Apr 08, 2009 8.711 8.902 8.500 8.899 52,114 +0.29(+3.39%)
Apr 07, 2009 8.667 9.029 8.530 8.607 67,211 -0.22(-2.47%)
Apr 06, 2009 9.033 9.127 8.708 8.825 77,188 -0.38(-4.15%)
Apr 03, 2009 9.130 9.214 8.734 9.207 58,737 +0.08(+0.84%)
Apr 02, 2009 8.999 9.214 8.858 9.130 145,375 +0.38(+4.37%)
Apr 01, 2009 8.299 8.855 8.212 8.748 98,515 +0.30(+3.61%)
Mar 31, 2009 8.446 8.882 8.295 8.443 170,288 +0.15(+1.78%)
Mar 30, 2009 8.148 8.366 8.064 8.295 86,061 -0.55(-6.25%)
Mar 26, 2009 8.547 8.869 8.493 8.848 183,547 +0.39(+4.60%)
Mar 25, 2009 7.967 8.503 7.823 8.460 115,840 +0.61(+7.73%)
Mar 24, 2009 8.590 8.600 7.853 7.853 70,621 -0.91(-10.40%)
Mar 23, 2009 8.135 8.765 7.900 8.765 145,933 +1.04(+13.45%)
Mar 20, 2009 8.252 8.342 7.692 7.726 202,352 -0.43(-5.26%)
Mar 19, 2009 8.372 8.647 7.870 8.155 127,897 -0.22(-2.64%)
Mar 18, 2009 7.876 8.379 7.702 8.376 213,833 +0.41(+5.09%)
Mar 17, 2009 7.461 7.970 7.461 7.970 127,804 +0.50(+6.68%)
Mar 16, 2009 7.880 8.024 7.390 7.471 131,677 -0.29(-3.80%)
Mar 13, 2009 7.783 7.927 7.474 7.766 63,356 -0.07(-0.94%)
Mar 12, 2009 7.129 7.897 7.072 7.840 155,292 +0.65(+8.99%)
Mar 11, 2009 7.407 7.602 7.136 7.193 122,013 -0.18(-2.45%)
Mar 10, 2009 7.032 7.498 6.948 7.374 324,566 +0.57(+8.32%)
Mar 09, 2009 7.193 7.400 6.804 6.807 154,910 -0.46(-6.28%)
Mar 06, 2009 7.320 7.605 7.085 7.263 164,496 +0.00(+0.00%)
Mar 05, 2009 7.893 8.057 7.226 7.263 265,485 -0.84(-10.34%)
Mar 04, 2009 8.171 8.446 7.826 8.101 159,207 -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.