Indicators

Simmons First Natl (NQ: SFNC )

17.94 -0.14 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.433	8.604	8.145	8.259	64,397	-0.03(-0.40%)
Jan 29, 2009	8.691	8.741	8.222	8.292	67,551	-0.48(-5.46%)
Jan 28, 2009	8.594	8.962	8.547	8.771	88,534	+0.32(+3.77%)
Jan 27, 2009	8.135	8.523	8.135	8.453	141,236	+0.37(+4.60%)
Jan 26, 2009	7.933	8.309	7.933	8.081	59,110	+0.15(+1.86%)
Jan 23, 2009	7.595	8.091	7.595	7.933	41,543	+0.12(+1.50%)
Jan 22, 2009	7.846	8.168	7.585	7.816	117,753	-0.24(-3.04%)
Jan 21, 2009	7.954	8.590	7.695	8.061	380,744	+0.21(+2.73%)
Jan 20, 2009	8.681	8.996	7.830	7.846	138,220	-1.01(-11.36%)
Jan 16, 2009	8.738	8.952	8.631	8.852	82,958	+0.03(+0.38%)
Jan 15, 2009	8.470	8.872	8.470	8.818	136,991	+0.10(+1.19%)
Jan 14, 2009	8.791	9.086	8.584	8.714	98,929	-0.32(-3.49%)
Jan 13, 2009	8.661	9.039	8.560	9.029	70,123	+0.37(+4.22%)
Jan 12, 2009	8.661	9.019	8.631	8.664	67,148	-0.04(-0.46%)
Jan 09, 2009	9.321	9.321	8.584	8.704	94,707	-0.60(-6.45%)
Jan 08, 2009	9.150	9.452	9.053	9.304	69,833	+0.15(+1.61%)
Jan 07, 2009	9.455	9.603	9.150	9.157	54,280	-0.46(-4.81%)
Jan 06, 2009	9.649	9.773	9.408	9.619	56,607	+0.09(+0.99%)
Jan 05, 2009	9.814	9.824	9.388	9.525	77,349	-0.18(-1.86%)

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.