Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.949	9.949	9.667	9.682	117,370	-0.25(-2.51%)
Dec 29, 2011	9.881	9.952	9.881	9.931	74,544	+0.07(+0.72%)
Dec 28, 2011	9.917	10.05	9.835	9.860	66,998	-0.19(-1.88%)
Dec 27, 2011	9.888	10.08	9.792	10.05	44,567	+0.11(+1.07%)
Dec 23, 2011	10.03	10.03	9.899	9.941	31,145	+0.00(+0.00%)
Dec 21, 2011	9.849	9.974	9.753	9.941	83,955	+0.03(+0.32%)
Dec 20, 2011	9.696	9.941	9.642	9.909	168,565	+0.46(+4.86%)
Dec 19, 2011	9.721	9.820	9.414	9.450	67,604	-0.16(-1.70%)
Dec 16, 2011	9.678	9.881	9.489	9.614	357,160	+0.02(+0.22%)
Dec 15, 2011	9.578	9.706	9.393	9.593	75,597	+0.15(+1.58%)
Dec 14, 2011	9.301	9.571	9.301	9.443	115,176	+0.06(+0.65%)
Dec 13, 2011	9.699	9.703	9.336	9.382	77,858	-0.21(-2.15%)
Dec 12, 2011	9.501	9.589	9.433	9.589	68,132	-0.05(-0.48%)
Dec 09, 2011	9.349	9.681	9.349	9.635	152,375	+0.34(+3.61%)
Dec 08, 2011	9.568	9.617	9.274	9.299	107,154	-0.40(-4.12%)
Dec 07, 2011	9.501	9.723	9.377	9.699	86,900	+0.11(+1.14%)
Dec 06, 2011	9.497	9.670	9.341	9.589	127,212	+0.10(+1.01%)
Dec 05, 2011	9.398	9.536	9.200	9.493	103,599	+0.24(+2.60%)
Dec 02, 2011	9.402	9.440	9.069	9.253	97,866	+0.02(+0.23%)

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.