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 (%)
Jan 31, 2007 10.15 10.33 10.09 10.30 78,701 +0.11(+1.12%)
Jan 30, 2007 10.01 10.23 10.01 10.19 65,280 +0.16(+1.57%)
Jan 29, 2007 9.690 10.05 9.626 10.03 48,337 +0.19(+1.91%)
Jan 26, 2007 9.733 9.864 9.619 9.844 36,480 +0.17(+1.73%)
Jan 25, 2007 10.02 10.03 9.629 9.676 66,569 -0.26(-2.60%)
Jan 24, 2007 9.965 10.05 9.881 9.934 58,907 -0.03(-0.34%)
Jan 23, 2007 9.814 10.04 9.814 9.968 48,280 +0.14(+1.43%)
Jan 22, 2007 9.971 10.05 9.820 9.827 106,988 -0.26(-2.56%)
Jan 19, 2007 9.385 10.13 9.375 10.09 161,698 +0.66(+6.97%)
Jan 18, 2007 9.740 9.914 9.388 9.428 79,521 -0.41(-4.12%)
Jan 17, 2007 9.958 10.19 9.794 9.834 51,771 -0.24(-2.39%)
Jan 16, 2007 10.02 10.27 9.897 10.08 89,077 +0.10(+1.04%)
Jan 12, 2007 9.864 9.971 9.851 9.971 28,621 +0.00(+0.03%)
Jan 11, 2007 9.841 9.968 9.794 9.968 45,332 +0.16(+1.68%)
Jan 10, 2007 9.954 10.02 9.747 9.804 88,215 -0.19(-1.88%)
Jan 09, 2007 10.05 10.10 9.954 9.991 75,472 -0.08(-0.80%)
Jan 08, 2007 10.27 10.27 9.851 10.07 84,041 -0.17(-1.70%)
Jan 05, 2007 10.60 10.62 10.16 10.25 68,610 -0.46(-4.29%)
Jan 04, 2007 10.47 10.71 10.47 10.71 79,205 +0.24(+2.31%)
Jan 03, 2007 10.52 10.79 10.43 10.46 49,226 -0.06(-0.57%)
Dec 29, 2006 10.96 10.96 10.50 10.52 88,397 -0.40(-3.62%)
Dec 28, 2006 10.99 11.03 10.86 10.92 39,699 -0.11(-0.97%)
Dec 27, 2006 10.72 11.03 10.68 11.03 51,908 +0.37(+3.49%)
Dec 26, 2006 10.22 10.66 10.22 10.65 35,057 +0.35(+3.42%)
Dec 22, 2006 10.46 10.46 10.30 10.30 9,228 -0.13(-1.28%)
Dec 21, 2006 10.37 10.66 10.37 10.44 17,934 -0.01(-0.10%)
Dec 20, 2006 10.43 10.51 10.43 10.45 30,528 +0.05(+0.48%)
Dec 19, 2006 10.23 10.44 10.23 10.40 25,557 +0.10(+0.98%)
Dec 18, 2006 10.72 10.73 10.30 10.30 48,349 -0.38(-3.55%)
Dec 15, 2006 10.66 10.75 10.58 10.68 123,830 +0.03(+0.28%)
Dec 14, 2006 10.62 10.78 10.60 10.64 52,731 +0.07(+0.63%)
Dec 13, 2006 10.57 10.58 10.43 10.58 18,915 +0.07(+0.67%)
Dec 12, 2006 10.69 10.69 10.42 10.51 24,346 -0.17(-1.63%)
Dec 11, 2006 10.56 10.68 10.56 10.68 15,252 +0.11(+1.05%)
Dec 08, 2006 10.57 10.65 10.57 10.57 22,141 -0.05(-0.47%)
Dec 07, 2006 10.69 10.80 10.62 10.62 22,347 -0.05(-0.44%)
Dec 06, 2006 10.73 10.76 10.66 10.67 33,932 -0.11(-1.03%)
Dec 05, 2006 10.90 10.98 10.78 10.78 50,479 -0.06(-0.59%)
Dec 04, 2006 10.58 10.84 10.58 10.84 45,219 +0.33(+3.09%)
Dec 01, 2006 10.65 10.71 10.23 10.52 108,483 -0.24(-2.21%)
Nov 30, 2006 10.62 10.79 10.53 10.76 67,429 +0.09(+0.88%)
Nov 29, 2006 10.50 10.66 10.48 10.66 64,009 +0.24(+2.32%)
Nov 28, 2006 10.49 10.59 10.38 10.42 112,242 -0.05(-0.51%)
Nov 27, 2006 10.98 11.01 10.43 10.47 145,023 -0.57(-5.13%)
Nov 24, 2006 10.90 11.04 10.90 11.04 11,683 +0.02(+0.18%)
Nov 22, 2006 10.95 11.05 10.95 11.02 56,255 -0.00(-0.03%)
Nov 21, 2006 10.83 11.02 10.83 11.02 62,518 +0.10(+0.89%)
Nov 20, 2006 10.81 10.95 10.75 10.93 35,719 +0.09(+0.87%)
Nov 17, 2006 10.84 10.84 10.76 10.83 33,744 -0.01(-0.09%)
Nov 16, 2006 10.75 10.86 10.73 10.84 32,067 +0.07(+0.69%)
Nov 15, 2006 10.56 10.78 10.53 10.77 84,784 +0.22(+2.10%)
Nov 14, 2006 10.30 10.56 10.26 10.55 60,554 +0.23(+2.27%)
Nov 13, 2006 10.39 10.39 10.20 10.31 41,877 -0.05(-0.52%)
Nov 10, 2006 10.26 10.37 10.18 10.37 58,779 +0.15(+1.51%)
Nov 09, 2006 10.39 10.39 10.18 10.21 55,724 -0.14(-1.36%)
Nov 08, 2006 10.06 10.39 10.06 10.35 48,429 +0.24(+2.42%)
Nov 07, 2006 10.22 10.40 10.11 10.11 76,340 -0.13(-1.24%)
Nov 06, 2006 9.985 10.32 9.616 10.24 40,394 +0.32(+3.21%)
Nov 03, 2006 9.820 9.918 9.740 9.918 33,717 +0.15(+1.54%)
Nov 02, 2006 9.760 9.938 9.733 9.767 53,316 -0.04(-0.38%)
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.