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

Simmons First Natl (NQ: SFNC )

18.43 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2011 9.320 9.518 9.165 9.179 128,957 -0.31(-3.24%)
Oct 28, 2011 9.462 9.561 9.384 9.486 159,748 +0.01(+0.11%)
Oct 27, 2011 9.363 9.773 9.232 9.476 536,435 +0.33(+3.63%)
Oct 26, 2011 8.974 9.168 8.790 9.143 155,056 +0.34(+3.86%)
Oct 25, 2011 9.094 9.154 8.740 8.804 139,444 -0.35(-3.86%)
Oct 24, 2011 8.903 9.175 8.811 9.158 146,628 +0.26(+2.90%)
Oct 21, 2011 8.984 8.984 8.595 8.899 167,175 +0.03(+0.36%)
Oct 20, 2011 8.758 8.871 8.532 8.868 95,739 +0.22(+2.53%)
Oct 19, 2011 8.829 8.829 8.620 8.648 132,187 -0.27(-2.97%)
Oct 18, 2011 8.475 8.991 8.475 8.914 211,731 +0.50(+5.92%)
Oct 17, 2011 8.553 8.564 8.394 8.415 113,975 -0.24(-2.82%)
Oct 14, 2011 8.705 8.705 8.539 8.659 101,579 +0.04(+0.47%)
Oct 13, 2011 8.606 8.670 8.341 8.618 85,410 -0.08(-0.87%)
Oct 12, 2011 8.592 8.712 8.419 8.694 160,387 +0.24(+2.80%)
Oct 11, 2011 8.164 8.486 8.021 8.458 108,610 +0.25(+3.01%)
Oct 10, 2011 8.065 8.274 7.948 8.210 149,911 +0.31(+3.89%)
Oct 07, 2011 8.235 8.269 7.853 7.902 105,827 -0.30(-3.66%)
Oct 06, 2011 8.136 8.238 8.037 8.203 103,508 +0.02(+0.22%)
Oct 05, 2011 8.097 8.274 7.909 8.185 135,931 +0.06(+0.74%)
Oct 04, 2011 7.262 8.305 7.255 8.125 289,327 +0.87(+11.99%)
Oct 03, 2011 7.623 7.779 7.248 7.255 213,623 -0.42(-5.44%)
Sep 30, 2011 7.503 7.842 7.471 7.673 203,410 +0.06(+0.79%)
Sep 29, 2011 7.503 7.637 7.351 7.612 116,719 +0.31(+4.31%)
Sep 28, 2011 7.690 7.711 7.298 7.298 181,104 -0.41(-5.32%)
Sep 27, 2011 7.609 7.853 7.531 7.708 164,842 +0.28(+3.81%)
Sep 26, 2011 7.128 7.471 7.128 7.425 143,169 +0.37(+5.26%)
Sep 23, 2011 6.980 7.178 6.965 7.054 105,686 +0.07(+1.06%)
Sep 22, 2011 6.619 7.114 6.615 6.980 254,019 +0.17(+2.49%)
Sep 21, 2011 7.153 7.259 6.753 6.810 194,801 -0.36(-5.03%)
Sep 20, 2011 7.460 7.460 7.156 7.170 125,322 -0.18(-2.50%)
Sep 19, 2011 7.570 7.570 7.269 7.354 80,823 -0.35(-4.59%)
Sep 16, 2011 7.913 7.913 7.676 7.708 217,193 -0.14(-1.85%)
Sep 15, 2011 7.690 7.864 7.620 7.853 71,617 +0.07(+0.91%)
Sep 14, 2011 7.779 7.846 7.574 7.782 144,925 +0.09(+1.15%)
Sep 13, 2011 7.577 7.708 7.485 7.694 117,395 +0.18(+2.40%)
Sep 12, 2011 7.244 7.538 7.244 7.513 61,319 +0.15(+2.05%)
Sep 09, 2011 7.552 7.563 7.266 7.363 193,889 -0.31(-4.06%)
Sep 08, 2011 7.808 7.867 7.657 7.675 136,034 -0.20(-2.54%)
Sep 07, 2011 7.689 7.909 7.671 7.874 90,417 +0.32(+4.22%)
Sep 06, 2011 7.461 7.605 7.415 7.556 134,538 +0.07(+0.94%)
Sep 02, 2011 7.647 7.783 7.482 7.485 159,219 -0.34(-4.34%)
Sep 01, 2011 8.095 8.151 7.689 7.825 168,367 -0.24(-3.00%)
Aug 31, 2011 8.162 8.246 7.941 8.067 156,231 -0.04(-0.48%)
Aug 30, 2011 8.190 8.190 7.906 8.106 94,329 -0.14(-1.74%)
Aug 29, 2011 7.881 8.270 7.881 8.249 129,859 +0.46(+5.89%)
Aug 26, 2011 7.584 7.846 7.545 7.790 128,877 +0.16(+2.16%)
Aug 25, 2011 8.165 8.165 7.615 7.626 191,758 -0.43(-5.39%)
Aug 24, 2011 7.895 8.078 7.769 8.060 78,857 +0.16(+2.00%)
Aug 23, 2011 7.485 7.913 7.384 7.902 139,515 +0.46(+6.22%)
Aug 22, 2011 7.734 7.734 7.401 7.440 83,777 -0.07(-0.89%)
Aug 19, 2011 7.359 7.654 7.359 7.506 212,023 +0.06(+0.75%)
Aug 18, 2011 7.570 7.633 7.405 7.450 262,577 -0.27(-3.54%)
Aug 17, 2011 7.664 7.787 7.661 7.724 87,058 +0.08(+1.01%)
Aug 16, 2011 7.804 7.825 7.577 7.647 102,741 -0.21(-2.68%)
Aug 15, 2011 7.773 7.938 7.773 7.857 96,010 +0.19(+2.47%)
Aug 12, 2011 7.976 8.088 7.619 7.668 133,588 -0.26(-3.31%)
Aug 11, 2011 7.780 8.109 7.605 7.930 258,071 +0.22(+2.82%)
Aug 10, 2011 8.383 8.383 7.710 7.713 289,006 -1.00(-11.50%)
Aug 09, 2011 8.018 8.894 7.556 8.715 292,285 +0.99(+12.84%)
Aug 08, 2011 8.071 8.477 7.359 7.724 178,035 -0.50(-6.09%)
Aug 05, 2011 8.456 8.656 8.148 8.225 113,953 -0.15(-1.76%)
Aug 04, 2011 8.642 8.796 8.365 8.372 136,596 -0.37(-4.25%)
Aug 03, 2011 8.603 8.775 8.502 8.744 95,730 +0.15(+1.80%)
Aug 02, 2011 8.761 8.803 8.589 8.589 109,715 -0.10(-1.17%)
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.