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 (%)
Oct 31, 2007 8.885 9.274 8.768 9.063 71,615 +0.25(+2.85%)
Oct 30, 2007 8.939 8.939 8.751 8.812 70,170 -0.19(-2.09%)
Oct 29, 2007 8.899 9.050 8.832 8.999 89,068 +0.14(+1.55%)
Oct 26, 2007 8.785 8.929 8.785 8.862 54,065 +0.21(+2.44%)
Oct 25, 2007 8.785 8.892 8.617 8.651 59,063 -0.04(-0.46%)
Oct 24, 2007 8.869 9.033 8.480 8.691 84,948 -0.28(-3.14%)
Oct 23, 2007 8.993 8.996 8.597 8.972 59,976 +0.07(+0.79%)
Oct 22, 2007 8.379 8.982 8.379 8.902 90,402 +0.41(+4.86%)
Oct 19, 2007 9.214 9.214 8.453 8.490 115,855 -0.72(-7.86%)
Oct 18, 2007 9.254 9.271 8.879 9.214 56,168 -0.03(-0.33%)
Oct 17, 2007 9.385 9.385 8.919 9.244 59,239 -0.06(-0.65%)
Oct 16, 2007 9.117 9.304 9.117 9.304 42,889 +0.19(+2.10%)
Oct 15, 2007 9.532 9.532 9.029 9.113 75,052 -0.43(-4.53%)
Oct 12, 2007 9.264 9.619 9.264 9.546 26,688 +0.28(+3.08%)
Oct 11, 2007 9.519 9.629 9.177 9.261 41,600 -0.19(-2.02%)
Oct 10, 2007 9.643 9.643 9.422 9.452 44,368 -0.25(-2.56%)
Oct 09, 2007 9.522 9.700 9.418 9.700 12,730 +0.20(+2.12%)
Oct 08, 2007 9.579 9.666 9.401 9.499 47,531 -0.17(-1.77%)
Oct 05, 2007 9.227 9.693 9.050 9.670 89,874 +0.56(+6.14%)
Oct 04, 2007 9.267 9.294 9.026 9.110 59,030 -0.10(-1.13%)
Oct 03, 2007 9.539 9.636 9.210 9.214 124,910 -0.40(-4.12%)
Oct 02, 2007 9.495 9.633 9.363 9.609 42,080 +0.17(+1.77%)
Oct 01, 2007 8.808 9.468 8.741 9.442 100,749 +0.61(+6.95%)
Sep 28, 2007 9.241 9.301 8.768 8.828 84,847 -0.40(-4.36%)
Sep 27, 2007 9.106 9.231 8.939 9.231 18,963 +0.18(+2.04%)
Sep 26, 2007 9.117 9.117 8.915 9.046 57,437 +0.01(+0.07%)
Sep 25, 2007 9.019 9.066 8.892 9.039 29,865 -0.06(-0.70%)
Sep 24, 2007 9.231 9.355 8.959 9.103 45,953 -0.13(-1.38%)
Sep 21, 2007 9.542 9.559 9.214 9.231 221,919 -0.22(-2.34%)
Sep 20, 2007 9.589 9.686 9.291 9.452 89,859 -0.15(-1.57%)
Sep 19, 2007 9.375 9.690 9.375 9.603 182,473 +0.22(+2.39%)
Sep 18, 2007 8.647 9.385 8.483 9.378 131,737 +0.79(+9.17%)
Sep 17, 2007 8.751 8.751 8.557 8.590 25,682 -0.17(-1.91%)
Sep 14, 2007 8.698 8.761 8.507 8.758 45,368 +0.05(+0.54%)
Sep 13, 2007 8.681 8.939 8.571 8.711 43,772 +0.05(+0.62%)
Sep 12, 2007 8.865 8.993 8.634 8.657 31,527 -0.28(-3.11%)
Sep 11, 2007 8.620 8.949 8.617 8.936 38,610 +0.34(+3.98%)
Sep 10, 2007 8.624 8.677 8.279 8.594 57,105 +0.07(+0.83%)
Sep 07, 2007 8.879 8.915 8.483 8.523 89,051 -0.52(-5.75%)
Sep 06, 2007 8.909 9.050 8.865 9.043 41,585 +0.14(+1.62%)
Sep 05, 2007 9.204 9.204 8.882 8.899 35,233 -0.38(-4.12%)
Sep 04, 2007 9.090 9.301 8.912 9.281 30,435 +0.17(+1.88%)
Aug 31, 2007 9.301 9.301 8.912 9.110 91,246 -0.06(-0.66%)
Aug 30, 2007 9.070 9.301 9.029 9.170 49,181 -0.02(-0.26%)
Aug 29, 2007 8.721 9.231 8.651 9.194 87,469 +0.54(+6.24%)
Aug 28, 2007 9.137 9.180 8.654 8.654 92,228 -0.56(-6.11%)
Aug 27, 2007 9.371 9.371 9.103 9.217 29,421 -0.16(-1.75%)
Aug 24, 2007 9.137 9.381 9.137 9.381 35,003 +0.23(+2.53%)
Aug 23, 2007 9.401 9.401 9.096 9.150 44,449 -0.19(-2.01%)
Aug 22, 2007 9.613 9.720 9.220 9.338 57,448 -0.16(-1.73%)
Aug 21, 2007 8.986 9.582 8.909 9.502 97,399 +0.45(+5.00%)
Aug 20, 2007 9.340 9.420 8.912 9.050 54,325 -0.31(-3.26%)
Aug 17, 2007 9.381 9.670 9.127 9.355 277,846 +0.28(+3.14%)
Aug 16, 2007 8.135 9.070 8.135 9.070 318,017 +0.95(+11.68%)
Aug 15, 2007 8.419 8.714 8.121 8.121 107,355 -0.29(-3.50%)
Aug 14, 2007 8.441 8.503 8.148 8.416 143,793 +0.01(+0.12%)
Aug 13, 2007 8.922 9.050 8.386 8.406 103,837 -0.42(-4.75%)
Aug 10, 2007 8.416 9.080 8.192 8.825 170,025 +0.20(+2.33%)
Aug 09, 2007 8.389 8.882 8.389 8.624 141,275 +0.09(+1.02%)
Aug 08, 2007 8.158 8.574 8.101 8.537 178,194 +0.47(+5.82%)
Aug 07, 2007 7.994 8.362 7.883 8.067 112,875 -0.00(-0.04%)
Aug 06, 2007 7.558 8.128 7.484 8.071 148,388 +0.53(+7.07%)
Aug 03, 2007 7.642 8.175 7.508 7.538 88,961 -0.65(-7.98%)
Aug 02, 2007 8.044 8.279 7.994 8.191 94,153 +0.08(+0.95%)
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.