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 UNCHANGED
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 (%)
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%)
Jul 01, 2009 9.063 9.462 8.801 9.150 153,550 +0.19(+2.17%)
Jun 30, 2009 8.865 9.009 8.848 8.956 139,342 +0.12(+1.40%)
Jun 29, 2009 8.822 8.969 8.574 8.832 97,643 -0.03(-0.38%)
Jun 26, 2009 8.882 9.026 8.674 8.865 427,673 -0.05(-0.56%)
Jun 25, 2009 8.644 8.915 8.480 8.915 75,753 +0.39(+4.52%)
Jun 24, 2009 8.711 8.791 8.443 8.530 47,737 -0.12(-1.36%)
Jun 23, 2009 8.801 9.113 8.644 8.647 81,058 -0.11(-1.23%)
Jun 22, 2009 8.842 9.123 8.721 8.755 125,465 -0.19(-2.10%)
Jun 19, 2009 9.204 9.214 8.785 8.942 228,408 -0.10(-1.08%)
Jun 18, 2009 9.039 9.056 8.875 9.039 59,943 -0.04(-0.44%)
Jun 17, 2009 8.922 9.355 8.822 9.080 91,109 +0.19(+2.15%)
Jun 16, 2009 9.133 9.133 8.882 8.889 134,849 -0.31(-3.32%)
Jun 15, 2009 9.519 9.519 8.966 9.194 147,293 -0.39(-4.09%)
Jun 12, 2009 9.398 9.586 9.331 9.586 87,439 +0.07(+0.74%)
Jun 11, 2009 9.472 9.686 9.465 9.515 87,878 +0.04(+0.46%)
Jun 10, 2009 9.582 9.582 9.160 9.472 158,440 -0.04(-0.46%)
Jun 09, 2009 9.698 9.830 9.512 9.515 113,071 -0.13(-1.32%)
Jun 08, 2009 9.747 9.830 9.489 9.643 168,799 -0.15(-1.54%)
Jun 05, 2009 9.841 10.05 9.660 9.794 364,853 -0.24(-2.40%)
Jun 04, 2009 9.851 10.06 9.601 10.03 4,699,710 +0.17(+1.70%)
Jun 03, 2009 9.629 9.881 9.529 9.867 196,457 +0.15(+1.55%)
Jun 02, 2009 9.261 9.780 9.124 9.716 223,034 +0.38(+4.06%)
Jun 01, 2009 9.341 9.341 9.110 9.338 271,774 +0.18(+1.94%)
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%)
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.