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 (%)
Jun 29, 2007 9.650 9.657 9.234 9.267 86,117 -0.26(-2.75%)
Jun 28, 2007 9.586 9.670 9.422 9.529 66,066 -0.04(-0.39%)
Jun 27, 2007 9.062 9.664 9.019 9.566 48,352 +0.40(+4.32%)
Jun 26, 2007 9.244 9.287 9.012 9.170 86,352 -0.05(-0.55%)
Jun 25, 2007 9.301 9.560 9.086 9.220 58,929 -0.16(-1.72%)
Jun 22, 2007 9.462 9.519 9.156 9.381 406,001 -0.13(-1.34%)
Jun 21, 2007 9.422 9.586 9.297 9.509 64,128 +0.01(+0.07%)
Jun 20, 2007 9.674 9.788 9.475 9.502 77,406 -0.17(-1.77%)
Jun 19, 2007 9.455 9.680 9.455 9.674 119,979 +0.17(+1.77%)
Jun 18, 2007 9.361 9.570 9.284 9.506 113,429 +0.07(+0.78%)
Jun 15, 2007 9.398 9.556 9.264 9.432 292,059 +0.28(+3.01%)
Jun 14, 2007 9.240 9.371 9.123 9.156 63,115 -0.01(-0.07%)
Jun 13, 2007 8.894 9.230 8.894 9.163 82,765 +0.31(+3.45%)
Jun 12, 2007 8.945 9.052 8.790 8.857 108,071 -0.16(-1.75%)
Jun 11, 2007 9.130 9.130 8.928 9.015 52,609 -0.16(-1.72%)
Jun 08, 2007 8.894 9.190 8.794 9.173 63,651 +0.29(+3.25%)
Jun 07, 2007 8.918 9.009 8.733 8.884 72,243 -0.09(-1.05%)
Jun 06, 2007 8.951 9.002 8.820 8.978 44,934 -0.01(-0.07%)
Jun 05, 2007 9.254 9.287 8.955 8.985 64,917 -0.30(-3.22%)
Jun 04, 2007 9.368 9.512 9.244 9.284 73,092 -0.14(-1.46%)
Jun 01, 2007 9.539 9.647 9.422 9.422 47,119 -0.05(-0.57%)
May 31, 2007 9.573 9.627 9.418 9.475 154,184 -0.07(-0.74%)
May 30, 2007 9.418 9.570 9.355 9.546 92,003 +0.03(+0.28%)
May 29, 2007 9.321 9.522 9.321 9.519 81,315 +0.25(+2.72%)
May 25, 2007 9.291 9.435 9.217 9.267 65,161 -0.00(-0.04%)
May 24, 2007 9.402 9.549 9.183 9.271 99,675 -0.16(-1.67%)
May 23, 2007 9.475 9.536 9.388 9.428 73,931 -0.01(-0.14%)
May 22, 2007 9.130 9.452 9.126 9.442 146,854 +0.32(+3.54%)
May 21, 2007 8.904 9.220 8.904 9.119 85,504 +0.17(+1.88%)
May 18, 2007 8.686 8.968 8.673 8.951 91,512 +0.30(+3.50%)
May 17, 2007 8.740 8.837 8.649 8.649 189,877 -0.09(-1.08%)
May 16, 2007 8.955 8.965 8.720 8.743 174,303 -0.16(-1.85%)
May 15, 2007 9.029 9.388 8.891 8.908 282,232 -0.17(-1.89%)
May 14, 2007 9.213 9.264 8.958 9.079 118,041 -0.16(-1.71%)
May 11, 2007 9.009 9.261 8.968 9.237 54,300 +0.33(+3.66%)
May 10, 2007 9.082 9.197 8.901 8.911 120,327 -0.25(-2.75%)
May 09, 2007 9.099 9.230 8.985 9.163 52,645 +0.09(+1.00%)
May 08, 2007 9.170 9.183 8.918 9.072 95,346 -0.16(-1.71%)
May 07, 2007 9.271 9.422 9.150 9.230 60,894 -0.07(-0.72%)
May 04, 2007 9.304 9.425 9.240 9.297 41,224 +0.03(+0.36%)
May 03, 2007 9.385 9.425 9.237 9.264 94,230 -0.10(-1.11%)
May 02, 2007 9.106 9.506 9.106 9.368 83,741 +0.25(+2.73%)
May 01, 2007 8.884 9.230 8.884 9.119 113,352 +0.28(+3.11%)
Apr 30, 2007 9.395 9.469 8.743 8.844 121,581 -0.50(-5.36%)
Apr 27, 2007 9.489 9.516 9.274 9.344 74,551 -0.20(-2.11%)
Apr 26, 2007 9.606 9.684 9.432 9.546 56,351 -0.08(-0.87%)
Apr 25, 2007 9.590 9.724 9.445 9.630 157,089 +0.12(+1.24%)
Apr 24, 2007 9.489 9.559 9.281 9.512 58,861 -0.01(-0.07%)
Apr 23, 2007 9.680 9.711 9.459 9.519 101,866 -0.20(-2.04%)
Apr 20, 2007 9.862 9.882 9.664 9.717 94,587 +0.01(+0.14%)
Apr 19, 2007 9.707 9.791 9.573 9.704 93,896 -0.04(-0.41%)
Apr 18, 2007 9.899 9.993 9.727 9.744 73,482 -0.22(-2.19%)
Apr 17, 2007 10.01 10.08 9.942 9.963 30,128 -0.09(-0.90%)
Apr 16, 2007 9.895 10.10 9.895 10.05 65,086 +0.21(+2.19%)
Apr 13, 2007 9.637 9.875 9.533 9.838 92,027 +0.19(+1.95%)
Apr 12, 2007 9.422 9.650 9.422 9.650 46,101 +0.19(+2.02%)
Apr 11, 2007 9.808 9.821 9.449 9.459 105,218 -0.33(-3.33%)
Apr 10, 2007 9.697 9.828 9.690 9.784 57,483 +0.10(+1.08%)
Apr 09, 2007 10.01 10.01 9.640 9.680 321,491 -0.26(-2.57%)
Apr 05, 2007 9.969 10.11 9.912 9.936 25,773 -0.09(-0.90%)
Apr 04, 2007 10.18 10.18 9.929 10.03 53,172 -0.18(-1.81%)
Apr 03, 2007 9.986 10.24 9.963 10.21 70,505 +0.27(+2.67%)
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.