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 (%)
Dec 31, 2009 9.435 9.338 9.338 9.338 168,507 -0.08(-0.82%)
Dec 30, 2009 9.482 9.593 9.358 9.415 159,977 -0.14(-1.44%)
Dec 29, 2009 9.606 9.667 9.519 9.553 102,253 -0.06(-0.59%)
Dec 28, 2009 9.627 9.627 9.361 9.610 192,402 -0.01(-0.10%)
Dec 24, 2009 9.553 9.657 9.499 9.620 169,034 +0.10(+1.06%)
Dec 23, 2009 9.254 9.566 8.941 9.519 756,773 +0.30(+3.20%)
Dec 22, 2009 9.056 9.254 8.998 9.224 253,684 +0.16(+1.74%)
Dec 21, 2009 9.046 9.240 8.881 9.066 285,110 +0.05(+0.52%)
Dec 18, 2009 8.871 9.039 8.710 9.019 1,302,410 +0.23(+2.60%)
Dec 17, 2009 8.700 8.864 8.673 8.790 136,377 +0.06(+0.65%)
Dec 16, 2009 9.035 9.140 8.666 8.733 297,897 -0.25(-2.77%)
Dec 15, 2009 8.891 9.005 8.747 8.982 279,397 +0.09(+1.06%)
Dec 14, 2009 8.807 8.891 8.691 8.888 210,598 +0.19(+2.24%)
Dec 11, 2009 8.656 8.730 8.535 8.693 146,815 +0.06(+0.66%)
Dec 10, 2009 8.810 8.820 8.595 8.636 186,153 -0.11(-1.27%)
Dec 09, 2009 8.491 8.767 8.491 8.747 312,861 +0.24(+2.80%)
Dec 08, 2009 8.525 8.622 8.468 8.508 218,017 -0.09(-1.05%)
Dec 07, 2009 8.602 8.642 8.535 8.599 100,771 +0.02(+0.27%)
Dec 04, 2009 8.522 8.622 8.424 8.575 465,783 +0.17(+2.08%)
Dec 03, 2009 8.461 8.501 8.384 8.401 173,550 -0.03(-0.36%)
Dec 02, 2009 8.431 8.528 8.397 8.431 153,213 +0.03(+0.32%)
Dec 01, 2009 8.548 8.562 8.397 8.404 323,042 -0.10(-1.15%)
Nov 30, 2009 8.380 8.532 8.303 8.501 516,603 +0.09(+1.08%)
Nov 27, 2009 8.243 8.461 8.243 8.411 151,201 +0.00(+0.04%)
Nov 25, 2009 8.397 8.481 8.397 8.407 222,263 -0.00(-0.04%)
Nov 24, 2009 8.444 8.454 8.296 8.411 334,853 +0.02(+0.20%)
Nov 23, 2009 8.384 8.464 8.307 8.394 180,323 +0.09(+1.05%)
Nov 20, 2009 8.340 8.394 8.296 8.307 287,730 -0.04(-0.52%)
Nov 19, 2009 8.424 8.464 8.327 8.350 322,176 -0.12(-1.43%)
Nov 18, 2009 8.392 8.505 8.380 8.471 188,344 +0.07(+0.84%)
Nov 17, 2009 8.374 8.424 8.323 8.401 169,141 +0.03(+0.32%)
Nov 16, 2009 8.354 8.464 8.313 8.374 334,106 +0.07(+0.89%)
Nov 13, 2009 8.249 8.347 8.229 8.300 446,794 +0.07(+0.86%)
Nov 12, 2009 8.239 8.296 8.229 8.229 1,800,474 -0.01(-0.08%)
Nov 11, 2009 8.397 8.478 8.229 8.236 4,230,274 -0.36(-4.22%)
Nov 10, 2009 8.841 8.935 8.448 8.599 183,479 -0.30(-3.40%)
Nov 09, 2009 8.847 8.958 8.787 8.901 89,207 +0.15(+1.77%)
Nov 06, 2009 8.784 8.955 8.723 8.747 77,677 -0.16(-1.77%)
Nov 05, 2009 8.686 8.919 8.663 8.904 85,084 +0.28(+3.23%)
Nov 04, 2009 9.237 9.237 8.458 8.626 221,962 -0.64(-6.92%)
Nov 03, 2009 9.237 9.308 9.082 9.267 134,359 -0.36(-3.77%)
Nov 02, 2009 9.877 9.912 9.455 9.630 81,514 -0.20(-2.02%)
Oct 30, 2009 9.714 9.895 9.613 9.828 149,575 +0.02(+0.24%)
Oct 29, 2009 9.821 9.875 9.590 9.805 109,687 +0.04(+0.38%)
Oct 28, 2009 9.855 10.02 9.751 9.768 94,498 -0.07(-0.75%)
Oct 27, 2009 9.828 10.02 9.821 9.842 81,785 +0.05(+0.55%)
Oct 26, 2009 9.721 10.01 9.664 9.788 105,921 +0.07(+0.76%)
Oct 23, 2009 9.909 10.03 9.707 9.714 92,836 -0.26(-2.63%)
Oct 22, 2009 9.895 10.06 9.872 9.976 41,721 +0.09(+0.95%)
Oct 21, 2009 9.976 10.05 9.862 9.882 101,559 +0.00(+0.03%)
Oct 20, 2009 9.855 9.926 9.711 9.879 70,829 -0.02(-0.24%)
Oct 19, 2009 10.00 10.07 9.771 9.902 63,169 -0.03(-0.34%)
Oct 16, 2009 9.858 10.08 9.795 9.936 101,500 -0.03(-0.34%)
Oct 15, 2009 9.717 9.976 9.603 9.969 120,777 +0.23(+2.31%)
Oct 14, 2009 9.838 9.936 9.727 9.744 59,885 +0.04(+0.38%)
Oct 13, 2009 9.727 9.778 9.539 9.707 29,631 -0.04(-0.38%)
Oct 12, 2009 9.899 9.899 9.580 9.744 22,084 -0.13(-1.29%)
Oct 09, 2009 9.539 9.929 9.439 9.872 138,649 +0.36(+3.74%)
Oct 08, 2009 9.556 9.764 9.502 9.516 118,068 +0.05(+0.50%)
Oct 07, 2009 9.432 9.620 9.432 9.469 31,325 -0.03(-0.35%)
Oct 06, 2009 9.522 9.731 9.341 9.502 53,014 +0.13(+1.43%)
Oct 05, 2009 9.146 9.422 9.146 9.368 50,406 +0.27(+2.92%)
Oct 02, 2009 9.402 9.509 9.099 9.103 119,363 -0.25(-2.69%)
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.