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

Simmons First Natl (NQ: SFNC )

18.08 +0.17 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2007 9.375 9.448 8.724 8.825 121,843 -0.50(-5.36%)
Apr 27, 2007 9.468 9.495 9.254 9.324 74,711 -0.20(-2.11%)
Apr 26, 2007 9.586 9.663 9.412 9.525 56,473 -0.08(-0.87%)
Apr 25, 2007 9.569 9.703 9.425 9.609 157,428 +0.12(+1.24%)
Apr 24, 2007 9.468 9.539 9.261 9.492 58,988 -0.01(-0.07%)
Apr 23, 2007 9.660 9.690 9.438 9.499 102,086 -0.20(-2.04%)
Apr 20, 2007 9.841 9.861 9.643 9.696 94,791 +0.01(+0.14%)
Apr 19, 2007 9.686 9.770 9.552 9.683 94,099 -0.04(-0.41%)
Apr 18, 2007 9.877 9.971 9.706 9.723 73,640 -0.22(-2.19%)
Apr 17, 2007 9.991 10.06 9.921 9.941 30,193 -0.09(-0.90%)
Apr 16, 2007 9.874 10.08 9.874 10.03 65,227 +0.21(+2.19%)
Apr 13, 2007 9.616 9.854 9.512 9.817 92,225 +0.19(+1.95%)
Apr 12, 2007 9.401 9.629 9.401 9.629 46,200 +0.19(+2.02%)
Apr 11, 2007 9.787 9.800 9.428 9.438 105,445 -0.33(-3.33%)
Apr 10, 2007 9.676 9.807 9.670 9.763 57,607 +0.10(+1.08%)
Apr 09, 2007 9.988 9.988 9.619 9.660 322,185 -0.25(-2.57%)
Apr 05, 2007 9.948 10.09 9.891 9.914 25,828 -0.09(-0.90%)
Apr 04, 2007 10.16 10.16 9.908 10.00 53,286 -0.18(-1.81%)
Apr 03, 2007 9.965 10.22 9.941 10.19 70,657 +0.26(+2.67%)
Apr 02, 2007 10.12 10.12 9.760 9.924 49,250 -0.15(-1.53%)
Mar 30, 2007 10.05 10.20 9.887 10.08 76,907 +0.08(+0.77%)
Mar 29, 2007 9.978 10.05 9.777 10.00 48,489 +0.13(+1.29%)
Mar 28, 2007 9.968 10.10 9.814 9.874 300,309 -0.12(-1.24%)
Mar 27, 2007 10.14 10.16 9.965 9.998 33,275 -0.22(-2.13%)
Mar 26, 2007 10.16 10.22 10.00 10.22 44,625 +0.07(+0.73%)
Mar 23, 2007 10.18 10.29 10.14 10.14 40,636 -0.08(-0.75%)
Mar 22, 2007 10.22 10.22 10.07 10.22 75,553 -0.00(-0.03%)
Mar 21, 2007 9.921 10.22 9.904 10.22 82,558 +0.34(+3.39%)
Mar 20, 2007 9.747 9.887 9.747 9.887 35,988 +0.09(+0.96%)
Mar 19, 2007 9.696 9.797 9.619 9.794 91,488 +0.17(+1.78%)
Mar 16, 2007 9.562 9.643 9.552 9.623 297,075 +0.06(+0.60%)
Mar 15, 2007 9.428 9.619 9.344 9.566 51,881 +0.14(+1.46%)
Mar 14, 2007 9.127 9.438 9.127 9.428 56,130 +0.29(+3.15%)
Mar 13, 2007 9.348 9.291 9.090 9.140 175,440 -0.21(-2.22%)
Mar 12, 2007 9.157 9.385 9.033 9.348 73,918 +0.23(+2.50%)
Mar 09, 2007 9.006 9.133 8.996 9.120 64,227 +0.20(+2.29%)
Mar 08, 2007 8.996 9.298 8.915 8.915 126,859 -0.02(-0.26%)
Mar 07, 2007 9.100 9.385 8.902 8.939 122,565 -0.26(-2.88%)
Mar 06, 2007 8.728 9.298 8.728 9.204 74,825 +0.58(+6.68%)
Mar 05, 2007 8.708 8.972 8.490 8.627 125,307 -0.17(-1.98%)
Mar 02, 2007 9.318 9.391 8.795 8.801 108,217 -0.59(-6.28%)
Mar 01, 2007 9.251 9.412 9.150 9.391 50,717 +0.07(+0.79%)
Feb 28, 2007 9.301 9.448 9.180 9.318 68,819 +0.02(+0.22%)
Feb 27, 2007 9.619 9.619 9.298 9.298 166,331 -0.42(-4.31%)
Feb 26, 2007 10.03 10.06 9.643 9.716 71,588 -0.24(-2.42%)
Feb 23, 2007 10.10 10.10 9.948 9.958 29,334 -0.23(-2.27%)
Feb 22, 2007 10.09 10.19 9.958 10.19 96,596 +0.09(+0.86%)
Feb 21, 2007 10.03 10.11 10.03 10.10 23,104 -0.01(-0.13%)
Feb 20, 2007 9.934 10.12 9.780 10.12 50,986 +0.17(+1.75%)
Feb 16, 2007 10.00 10.01 9.804 9.941 79,989 -0.06(-0.64%)
Feb 15, 2007 10.22 10.22 9.944 10.00 89,623 -0.09(-0.86%)
Feb 14, 2007 10.33 10.35 10.06 10.09 69,413 -0.25(-2.46%)
Feb 13, 2007 10.33 10.42 10.22 10.35 30,331 +0.06(+0.62%)
Feb 12, 2007 10.26 10.28 10.15 10.28 29,412 +0.06(+0.59%)
Feb 09, 2007 10.40 10.40 10.14 10.22 33,714 -0.20(-1.93%)
Feb 08, 2007 10.32 10.45 10.23 10.42 23,319 +0.05(+0.48%)
Feb 07, 2007 10.23 10.47 10.08 10.37 75,595 +0.23(+2.25%)
Feb 06, 2007 10.19 10.34 10.10 10.15 31,816 +0.01(+0.10%)
Feb 05, 2007 10.26 10.26 10.02 10.14 74,494 -0.13(-1.24%)
Feb 02, 2007 10.39 10.41 10.26 10.26 22,487 -0.08(-0.81%)
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.