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 (%)
Jun 30, 2006 9.583 9.744 9.385 9.744 291,336 +0.23(+2.44%)
Jun 29, 2006 9.207 9.610 9.059 9.512 122,063 +0.41(+4.46%)
Jun 28, 2006 9.177 9.183 9.009 9.106 21,712 +0.01(+0.11%)
Jun 27, 2006 9.368 9.368 9.096 9.096 32,745 -0.22(-2.38%)
Jun 26, 2006 9.012 9.338 9.012 9.318 36,321 +0.29(+3.20%)
Jun 23, 2006 8.975 9.173 8.918 9.029 113,423 -0.03(-0.33%)
Jun 22, 2006 8.941 9.106 8.928 9.059 36,386 +0.03(+0.30%)
Jun 21, 2006 8.867 9.093 8.867 9.032 32,093 +0.12(+1.40%)
Jun 20, 2006 8.881 9.099 8.878 8.908 33,609 -0.04(-0.41%)
Jun 19, 2006 9.150 9.200 8.921 8.945 58,182 -0.16(-1.81%)
Jun 16, 2006 9.308 9.321 9.079 9.109 521,819 -0.20(-2.13%)
Jun 15, 2006 9.059 9.331 9.039 9.308 79,243 +0.37(+4.13%)
Jun 14, 2006 9.035 9.103 8.864 8.938 53,067 -0.14(-1.59%)
Jun 13, 2006 8.646 9.177 8.646 9.082 78,739 +0.24(+2.74%)
Jun 12, 2006 9.069 9.069 8.784 8.841 49,001 -0.25(-2.73%)
Jun 09, 2006 9.398 9.398 9.089 9.089 27,681 -0.22(-2.38%)
Jun 08, 2006 8.915 9.358 8.710 9.311 83,711 +0.32(+3.55%)
Jun 07, 2006 8.797 9.143 8.797 8.992 79,648 +0.28(+3.16%)
Jun 06, 2006 8.609 8.800 8.582 8.716 69,326 +0.05(+0.54%)
Jun 05, 2006 9.321 9.381 8.666 8.669 122,117 -0.73(-7.76%)
Jun 02, 2006 9.385 9.402 9.321 9.398 56,932 +0.06(+0.65%)
Jun 01, 2006 8.935 9.341 8.935 9.338 71,326 +0.47(+5.30%)
May 31, 2006 8.841 8.888 8.569 8.867 118,717 +0.08(+0.88%)
May 30, 2006 9.247 9.277 8.770 8.790 59,593 -0.56(-6.03%)
May 26, 2006 9.358 9.381 9.312 9.355 26,833 +0.03(+0.29%)
May 25, 2006 9.103 9.328 9.082 9.328 43,663 +0.34(+3.81%)
May 24, 2006 8.666 9.069 8.666 8.985 86,680 +0.25(+2.81%)
May 23, 2006 8.918 9.059 8.737 8.740 38,494 -0.12(-1.33%)
May 22, 2006 8.679 8.962 8.679 8.857 44,618 +0.06(+0.69%)
May 19, 2006 8.407 8.804 8.404 8.797 55,809 +0.32(+3.81%)
May 18, 2006 8.525 8.666 8.475 8.475 37,029 -0.07(-0.79%)
May 17, 2006 8.713 8.804 8.522 8.542 61,472 -0.19(-2.19%)
May 16, 2006 8.572 8.857 8.535 8.733 69,525 +0.18(+2.08%)
May 15, 2006 8.773 8.817 8.397 8.555 93,161 -0.20(-2.26%)
May 12, 2006 8.995 9.049 8.743 8.753 72,136 -0.28(-3.05%)
May 11, 2006 9.526 9.600 8.988 9.029 72,732 -0.51(-5.32%)
May 10, 2006 9.506 9.714 9.489 9.536 83,443 +0.03(+0.28%)
May 09, 2006 9.509 9.613 9.449 9.509 39,048 -0.05(-0.56%)
May 08, 2006 9.412 9.724 9.412 9.563 160,835 +0.07(+0.78%)
May 05, 2006 9.469 9.522 9.469 9.489 37,321 +0.07(+0.71%)
May 04, 2006 9.492 9.522 9.422 9.422 69,245 -0.02(-0.18%)
May 03, 2006 9.496 9.529 9.408 9.439 84,926 +0.01(+0.07%)
May 02, 2006 9.365 9.465 9.311 9.432 37,339 +0.03(+0.36%)
May 01, 2006 9.667 9.667 9.304 9.398 144,791 -0.20(-2.10%)
Apr 28, 2006 9.563 9.653 9.506 9.600 33,641 -0.05(-0.56%)
Apr 27, 2006 9.573 9.704 9.539 9.653 71,630 -0.03(-0.35%)
Apr 26, 2006 9.606 9.737 9.546 9.687 52,794 +0.03(+0.31%)
Apr 25, 2006 9.791 9.791 9.449 9.657 111,777 -0.25(-2.48%)
Apr 24, 2006 9.979 9.979 9.838 9.902 106,418 -0.07(-0.71%)
Apr 21, 2006 10.15 10.15 9.791 9.973 57,536 -0.06(-0.57%)
Apr 20, 2006 10.08 10.14 9.895 10.03 101,506 -0.09(-0.90%)
Apr 19, 2006 9.999 10.12 9.969 10.12 59,656 +0.07(+0.74%)
Apr 18, 2006 9.768 10.05 9.623 10.05 65,470 +0.37(+3.85%)
Apr 17, 2006 9.553 9.724 9.492 9.674 40,706 +0.06(+0.66%)
Apr 13, 2006 9.657 9.784 9.573 9.610 23,034 -0.05(-0.49%)
Apr 12, 2006 9.402 9.838 9.331 9.657 65,211 +0.25(+2.61%)
Apr 11, 2006 9.838 9.838 9.344 9.412 33,460 -0.35(-3.58%)
Apr 10, 2006 9.731 10.08 9.727 9.761 73,294 -0.04(-0.45%)
Apr 07, 2006 10.20 10.20 9.801 9.805 57,554 -0.39(-3.82%)
Apr 06, 2006 10.03 10.19 9.963 10.19 37,601 +0.08(+0.83%)
Apr 05, 2006 9.895 10.18 9.895 10.11 95,846 +0.15(+1.55%)
Apr 04, 2006 9.788 10.04 9.751 9.956 43,618 +0.14(+1.40%)
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.