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 (%)
Aug 31, 2011 8.144 8.228 7.924 8.050 156,568 -0.04(-0.48%)
Aug 30, 2011 8.172 8.172 7.889 8.088 94,533 -0.14(-1.74%)
Aug 29, 2011 7.864 8.253 7.864 8.232 130,139 +0.46(+5.89%)
Aug 26, 2011 7.567 7.829 7.529 7.774 129,155 +0.16(+2.16%)
Aug 25, 2011 8.148 8.148 7.599 7.609 192,171 -0.43(-5.39%)
Aug 24, 2011 7.878 8.060 7.753 8.043 79,027 +0.16(+2.00%)
Aug 23, 2011 7.469 7.896 7.368 7.885 139,816 +0.46(+6.22%)
Aug 22, 2011 7.718 7.718 7.385 7.424 83,957 -0.07(-0.89%)
Aug 19, 2011 7.343 7.637 7.343 7.490 212,481 +0.06(+0.75%)
Aug 18, 2011 7.553 7.616 7.389 7.434 263,143 -0.27(-3.54%)
Aug 17, 2011 7.648 7.770 7.644 7.707 87,246 +0.08(+1.01%)
Aug 16, 2011 7.788 7.809 7.560 7.630 102,963 -0.21(-2.68%)
Aug 15, 2011 7.756 7.920 7.756 7.840 96,217 +0.19(+2.47%)
Aug 12, 2011 7.959 8.071 7.602 7.651 133,876 -0.26(-3.31%)
Aug 11, 2011 7.763 8.092 7.588 7.913 258,628 +0.22(+2.82%)
Aug 10, 2011 8.365 8.365 7.693 7.697 289,630 -1.00(-11.50%)
Aug 09, 2011 8.001 8.875 7.539 8.697 292,916 +0.99(+12.84%)
Aug 08, 2011 8.053 8.459 7.343 7.707 178,419 -0.50(-6.09%)
Aug 05, 2011 8.438 8.637 8.130 8.207 114,199 -0.15(-1.76%)
Aug 04, 2011 8.623 8.777 8.347 8.354 136,890 -0.37(-4.25%)
Aug 03, 2011 8.585 8.756 8.483 8.725 95,937 +0.15(+1.80%)
Aug 02, 2011 8.742 8.784 8.571 8.571 109,952 -0.10(-1.17%)
Aug 01, 2011 8.571 8.742 8.543 8.672 147,002 +0.22(+2.65%)
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%)
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.