Indicators

Simmons First Natl (NQ: SFNC )

17.94 -0.14 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.013	9.046	8.889	8.996	383,038	-0.01(-0.11%)
Jan 28, 2010	9.217	9.217	8.902	9.006	158,598	-0.19(-2.04%)
Jan 27, 2010	8.915	9.217	8.915	9.194	177,433	+0.22(+2.50%)
Jan 26, 2010	9.200	9.267	8.949	8.969	192,277	-0.24(-2.58%)
Jan 25, 2010	9.073	9.231	8.907	9.207	248,279	+0.20(+2.19%)
Jan 22, 2010	9.150	9.227	8.909	9.009	255,424	-0.14(-1.54%)
Jan 21, 2010	9.334	9.375	9.150	9.150	246,482	-0.18(-1.97%)
Jan 20, 2010	9.267	9.371	9.150	9.334	240,109	-0.03(-0.36%)
Jan 19, 2010	9.244	9.401	9.130	9.368	209,152	+0.12(+1.27%)
Jan 15, 2010	9.234	9.251	9.251	9.251	203,778	+0.05(+0.51%)
Jan 14, 2010	9.174	9.281	9.150	9.204	95,089	-0.03(-0.33%)
Jan 13, 2010	9.214	9.308	9.160	9.234	88,546	+0.03(+0.33%)
Jan 12, 2010	9.150	9.267	9.150	9.204	144,196	-0.01(-0.11%)
Jan 11, 2010	9.220	9.241	9.103	9.214	153,054	+0.03(+0.37%)
Jan 08, 2010	9.110	9.217	9.050	9.180	106,734	+0.06(+0.70%)
Jan 07, 2010	8.996	9.153	8.899	9.117	94,943	+0.14(+1.57%)
Jan 06, 2010	9.127	9.127	8.905	8.976	228,578	-0.17(-1.83%)
Jan 05, 2010	9.351	9.385	9.140	9.143	181,413	-0.20(-2.12%)

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.