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 (%)
Jul 29, 2011 8.333 8.546 8.312 8.448 72,662 +0.06(+0.75%)
Jul 28, 2011 8.445 8.504 8.358 8.386 54,088 -0.04(-0.50%)
Jul 27, 2011 8.707 8.707 8.399 8.427 114,779 -0.31(-3.56%)
Jul 26, 2011 8.788 8.819 8.711 8.739 116,561 -0.03(-0.32%)
Jul 25, 2011 8.746 8.851 8.739 8.767 80,028 -0.03(-0.32%)
Jul 22, 2011 8.886 8.962 8.760 8.795 104,522 -0.15(-1.72%)
Jul 21, 2011 8.819 9.025 8.802 8.948 61,743 +0.14(+1.63%)
Jul 20, 2011 8.990 8.990 8.795 8.805 50,187 -0.15(-1.64%)
Jul 19, 2011 8.907 8.997 8.907 8.952 77,669 +0.09(+1.07%)
Jul 18, 2011 9.053 9.060 8.858 8.858 38,543 -0.23(-2.54%)
Jul 15, 2011 8.959 9.109 8.931 9.088 91,273 +0.14(+1.52%)
Jul 14, 2011 9.284 9.284 8.952 8.952 75,581 -0.31(-3.40%)
Jul 13, 2011 9.116 9.274 9.036 9.267 61,506 +0.18(+1.96%)
Jul 12, 2011 8.969 9.144 8.969 9.088 76,371 +0.12(+1.29%)
Jul 11, 2011 9.043 9.085 8.948 8.973 60,597 -0.16(-1.80%)
Jul 08, 2011 9.207 9.260 8.994 9.137 53,599 -0.19(-1.99%)
Jul 07, 2011 9.232 9.382 9.211 9.323 102,754 +0.09(+0.95%)
Jul 06, 2011 9.137 9.267 9.099 9.235 63,488 +0.07(+0.80%)
Jul 05, 2011 9.071 9.165 8.983 9.162 55,152 +0.06(+0.65%)
Jul 01, 2011 8.994 9.165 8.987 9.102 113,904 +0.13(+1.44%)
Jun 30, 2011 8.879 8.990 8.844 8.973 97,129 +0.13(+1.50%)
Jun 29, 2011 8.847 8.903 8.763 8.840 60,190 +0.04(+0.48%)
Jun 28, 2011 8.704 8.798 8.704 8.798 72,664 +0.10(+1.13%)
Jun 27, 2011 8.564 8.784 8.564 8.700 64,817 +0.17(+1.97%)
Jun 24, 2011 8.718 8.718 8.522 8.532 327,815 -0.16(-1.81%)
Jun 23, 2011 8.581 8.697 8.515 8.690 39,635 +0.04(+0.44%)
Jun 22, 2011 8.886 8.910 8.637 8.651 52,970 -0.28(-3.09%)
Jun 21, 2011 8.921 8.938 8.718 8.928 97,521 +0.06(+0.67%)
Jun 20, 2011 8.844 8.931 8.760 8.868 52,984 +0.06(+0.63%)
Jun 17, 2011 8.784 8.945 8.697 8.812 169,980 +0.09(+1.00%)
Jun 16, 2011 8.501 8.767 8.501 8.725 78,604 +0.23(+2.76%)
Jun 15, 2011 8.518 8.557 8.441 8.490 58,952 -0.11(-1.30%)
Jun 14, 2011 8.616 8.616 8.515 8.602 103,020 +0.07(+0.86%)
Jun 13, 2011 8.529 8.592 8.483 8.529 72,673 +0.07(+0.83%)
Jun 10, 2011 8.573 8.587 8.431 8.459 71,950 -0.17(-1.97%)
Jun 09, 2011 8.622 8.684 8.521 8.629 77,005 +0.05(+0.57%)
Jun 08, 2011 8.539 8.625 8.535 8.580 91,992 +0.00(+0.00%)
Jun 07, 2011 8.716 8.716 8.553 8.580 62,257 -0.10(-1.16%)
Jun 06, 2011 8.678 8.792 8.639 8.681 99,950 +0.01(+0.12%)
Jun 03, 2011 8.698 8.820 8.650 8.671 132,083 -0.02(-0.20%)
May 24, 2011 8.806 8.851 8.664 8.688 107,072 -0.08(-0.87%)
May 23, 2011 8.952 8.952 8.764 8.764 75,218 -0.16(-1.75%)
May 20, 2011 8.907 8.920 8.820 8.920 103,152 -0.06(-0.66%)
May 19, 2011 9.094 9.094 8.952 8.979 68,713 -0.07(-0.77%)
May 18, 2011 8.959 9.063 8.879 9.049 72,068 +0.09(+1.01%)
May 17, 2011 8.795 8.969 8.761 8.959 58,170 +0.14(+1.53%)
May 16, 2011 8.854 8.997 8.816 8.823 99,345 -0.09(-0.97%)
May 13, 2011 9.160 9.163 8.896 8.910 65,358 -0.22(-2.39%)
May 12, 2011 8.945 9.170 8.882 9.129 50,798 +0.17(+1.90%)
May 11, 2011 9.233 9.233 8.959 8.959 41,177 -0.28(-3.01%)
May 10, 2011 9.073 9.236 9.024 9.236 46,186 +0.22(+2.38%)
May 09, 2011 8.941 9.024 8.848 9.021 71,526 +0.04(+0.42%)
May 06, 2011 9.080 9.146 8.900 8.983 78,789 -0.00(-0.04%)
May 05, 2011 8.848 9.087 8.848 8.986 108,141 +0.09(+1.05%)
May 04, 2011 8.910 9.025 8.851 8.893 93,505 -0.16(-1.76%)
May 03, 2011 8.927 9.087 8.927 9.052 81,550 +0.11(+1.28%)
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.