Indicators

Simmons First Natl (NQ: SFNC )

17.50 -0.35 (-1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.765	9.385	8.688	9.160	602,421	+0.97(+11.82%)
May 28, 2009	8.275	8.403	8.011	8.191	59,101	+0.08(+0.99%)
May 27, 2009	8.473	8.473	8.074	8.111	60,838	-0.46(-5.32%)
May 26, 2009	8.057	8.631	8.057	8.567	103,378	+0.52(+6.46%)
May 22, 2009	8.193	8.336	8.044	8.047	38,404	-0.10(-1.23%)
May 21, 2009	8.178	8.299	8.044	8.148	89,477	-0.03(-0.41%)
May 20, 2009	8.527	8.684	8.138	8.181	70,690	-0.25(-2.94%)
May 19, 2009	8.745	8.745	8.322	8.429	31,766	-0.27(-3.12%)
May 18, 2009	8.493	8.714	8.198	8.701	69,180	+0.36(+4.30%)
May 15, 2009	8.513	8.631	8.198	8.342	80,849	-0.14(-1.66%)
May 14, 2009	8.429	8.590	8.396	8.483	75,240	+0.12(+1.48%)
May 13, 2009	8.413	8.607	8.295	8.359	88,543	-0.24(-2.77%)
May 12, 2009	8.872	8.872	8.486	8.597	74,410	-0.18(-2.06%)
May 11, 2009	8.822	9.100	8.624	8.778	58,866	-0.25(-2.82%)
May 08, 2009	8.855	9.100	8.721	9.033	114,020	+0.30(+3.45%)
May 07, 2009	8.714	8.758	8.590	8.731	154,236	+0.18(+2.16%)
May 06, 2009	8.584	8.711	8.399	8.547	74,225	+0.12(+1.39%)
May 05, 2009	8.862	8.862	8.292	8.429	143,107	-0.45(-5.09%)
May 04, 2009	8.493	8.902	8.466	8.882	92,523	+0.46(+5.49%)

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.