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

Simmons First Natl (NQ: SFNC )

17.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 28, 2010 8.982 8.948 8.759 8.897 76,293 -0.08(-0.94%)
May 27, 2010 8.938 8.995 8.860 8.982 100,703 +0.22(+2.46%)
May 26, 2010 8.752 8.874 8.725 8.765 149,678 +0.04(+0.50%)
May 25, 2010 8.701 8.830 8.593 8.722 78,681 -0.14(-1.52%)
May 24, 2010 9.083 9.204 8.853 8.857 81,638 -0.26(-2.85%)
May 21, 2010 8.941 9.187 8.901 9.117 161,866 +0.09(+1.01%)
May 20, 2010 9.228 9.468 9.002 9.025 161,935 -0.57(-5.94%)
May 19, 2010 9.619 9.778 9.545 9.596 64,792 -0.02(-0.25%)
May 18, 2010 9.839 9.846 9.559 9.619 51,768 -0.17(-1.72%)
May 17, 2010 9.771 9.900 9.646 9.788 138,144 +0.10(+1.08%)
May 14, 2010 9.741 9.741 9.586 9.684 210,710 -0.15(-1.48%)
May 13, 2010 9.869 9.954 9.724 9.829 116,922 -0.10(-0.99%)
May 12, 2010 9.866 9.957 9.792 9.927 158,527 +0.06(+0.58%)
May 11, 2010 9.754 9.873 9.599 9.869 127,039 +0.16(+1.60%)
May 10, 2010 9.613 9.785 9.522 9.714 166,266 +0.24(+2.53%)
May 07, 2010 9.397 9.616 9.248 9.474 247,241 +0.08(+0.86%)
May 06, 2010 9.454 9.754 9.282 9.393 197,233 -0.07(-0.78%)
May 05, 2010 9.559 9.619 9.424 9.468 129,170 -0.04(-0.46%)
May 04, 2010 9.603 9.653 9.407 9.511 156,608 -0.21(-2.19%)
May 03, 2010 9.680 9.771 9.545 9.724 131,798 +0.25(+2.60%)
Apr 30, 2010 9.663 9.663 9.407 9.478 188,596 -0.21(-2.19%)
Apr 29, 2010 9.417 9.694 9.349 9.690 159,295 +0.34(+3.65%)
Apr 28, 2010 9.447 9.491 9.289 9.349 112,640 -0.04(-0.40%)
Apr 27, 2010 9.653 9.748 9.366 9.387 222,982 -0.27(-2.83%)
Apr 26, 2010 9.670 9.739 9.589 9.660 75,227 -0.04(-0.42%)
Apr 23, 2010 9.646 9.731 9.501 9.700 105,094 +0.00(+0.03%)
Apr 22, 2010 9.606 9.738 9.576 9.697 218,283 -0.00(-0.03%)
Apr 21, 2010 9.616 9.714 9.542 9.700 340,200 +0.16(+1.70%)
Apr 20, 2010 9.518 9.542 9.451 9.538 265,376 +0.02(+0.21%)
Apr 19, 2010 9.451 9.574 9.299 9.518 343,999 +0.14(+1.48%)
Apr 16, 2010 9.451 9.471 9.309 9.380 270,437 -0.07(-0.75%)
Apr 15, 2010 9.392 9.515 9.392 9.451 220,953 +0.00(+0.00%)
Apr 14, 2010 9.373 9.451 9.295 9.451 185,429 +0.08(+0.90%)
Apr 13, 2010 9.373 9.383 9.265 9.366 76,249 +0.00(+0.00%)
Apr 12, 2010 9.356 9.430 9.282 9.366 118,981 +0.00(+0.04%)
Apr 09, 2010 9.481 9.481 9.268 9.363 78,723 -0.15(-1.53%)
Apr 08, 2010 9.410 9.535 9.410 9.508 51,901 +0.04(+0.43%)
Apr 07, 2010 9.400 9.533 9.316 9.468 120,317 +0.03(+0.32%)
Apr 06, 2010 9.316 9.451 9.277 9.437 44,313 +0.06(+0.61%)
Apr 05, 2010 9.349 9.380 9.285 9.380 70,012 +0.06(+0.69%)
Apr 01, 2010 9.380 9.316 9.316 9.316 70,809 +0.01(+0.11%)
Mar 31, 2010 9.353 9.484 9.282 9.306 205,312 -0.05(-0.51%)
Mar 30, 2010 9.198 9.353 9.174 9.353 109,236 +0.16(+1.69%)
Mar 29, 2010 9.252 9.252 9.056 9.198 47,789 -0.04(-0.40%)
Mar 26, 2010 9.150 9.292 8.985 9.235 129,712 +0.14(+1.48%)
Mar 25, 2010 9.204 9.233 9.025 9.100 86,393 -0.05(-0.59%)
Mar 24, 2010 9.174 9.309 9.150 9.154 73,091 -0.15(-1.63%)
Mar 23, 2010 9.272 9.316 9.144 9.306 96,816 +0.03(+0.36%)
Mar 22, 2010 9.039 9.272 9.039 9.272 102,543 +0.15(+1.59%)
Mar 19, 2010 9.255 9.255 9.015 9.127 379,990 -0.07(-0.81%)
Mar 18, 2010 9.265 9.265 9.194 9.201 23,728 -0.04(-0.40%)
Mar 17, 2010 9.144 9.238 9.137 9.238 53,729 +0.08(+0.92%)
Mar 16, 2010 9.204 9.204 9.076 9.154 86,734 -0.04(-0.48%)
Mar 15, 2010 9.154 9.214 9.039 9.198 101,423 +0.09(+1.04%)
Mar 12, 2010 9.100 9.208 8.917 9.103 150,027 +0.01(+0.15%)
Mar 11, 2010 9.100 9.144 8.894 9.090 67,627 -0.03(-0.33%)
Mar 10, 2010 8.986 9.207 8.986 9.120 54,381 +0.13(+1.42%)
Mar 09, 2010 9.086 9.264 8.929 8.993 106,928 -0.15(-1.61%)
Mar 08, 2010 9.120 9.163 9.039 9.140 50,082 -0.01(-0.11%)
Mar 05, 2010 9.093 9.150 9.013 9.150 117,371 +0.12(+1.34%)
Mar 04, 2010 8.989 9.050 8.989 9.029 46,173 +0.03(+0.37%)
Mar 03, 2010 9.066 9.096 8.862 8.996 154,994 -0.07(-0.78%)
Mar 02, 2010 8.929 9.070 8.775 9.066 73,873 +0.13(+1.50%)
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.