Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

17.52 -0.13 (-0.74%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 28, 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, 2008 8.955 9.573 8.827 9.522 112,099 +0.40(+4.38%)
Jan 30, 2008 9.086 9.472 8.824 9.123 81,607 -0.11(-1.16%)
Jan 29, 2008 9.371 9.371 9.005 9.230 56,167 -0.10(-1.12%)
Jan 28, 2008 9.146 9.489 8.982 9.334 56,694 +0.19(+2.06%)
Jan 25, 2008 9.573 9.573 9.133 9.146 46,253 -0.28(-2.99%)
Jan 24, 2008 9.593 9.707 9.193 9.428 135,702 -0.30(-3.04%)
Jan 23, 2008 8.595 9.741 8.468 9.724 314,200 +0.91(+10.29%)
Jan 22, 2008 8.145 8.898 8.145 8.817 177,876 +0.58(+7.01%)
Jan 21, 2008 8.293 8.481 8.061 8.239 173,047 +0.00(+0.00%)
Jan 18, 2008 8.293 8.481 8.061 8.239 173,047 -0.03(-0.41%)
Jan 17, 2008 8.468 8.528 8.233 8.273 119,744 -0.21(-2.46%)
Jan 16, 2008 8.508 8.733 8.290 8.481 113,894 +0.05(+0.60%)
Jan 15, 2008 8.491 8.548 8.286 8.431 106,761 -0.20(-2.30%)
Jan 14, 2008 8.552 8.723 8.448 8.629 60,317 +0.18(+2.19%)
Jan 11, 2008 8.790 8.901 8.444 8.444 117,868 -0.43(-4.88%)
Jan 10, 2008 8.585 8.985 8.461 8.878 78,876 +0.20(+2.36%)
Jan 09, 2008 8.296 8.683 8.270 8.673 98,999 +0.37(+4.49%)
Jan 08, 2008 8.619 8.894 8.270 8.300 87,626 -0.28(-3.25%)
Jan 07, 2008 8.307 8.884 8.270 8.579 141,316 +0.33(+3.99%)
Jan 04, 2008 8.397 8.555 8.239 8.249 83,503 -0.15(-1.76%)
Jan 03, 2008 8.703 8.733 8.397 8.397 107,922 -0.17(-2.04%)
Jan 02, 2008 8.814 8.866 8.522 8.572 110,958 -0.33(-3.70%)
Jan 01, 2008 8.978 9.126 8.669 8.901 0 +0.00(+0.00%)
Dec 31, 2007 8.978 9.126 8.669 8.901 98,615 -0.10(-1.16%)
Dec 28, 2007 9.271 9.381 8.975 9.005 52,177 -0.11(-1.18%)
Dec 27, 2007 9.879 9.879 9.113 9.113 120,161 -0.73(-7.37%)
Dec 26, 2007 9.576 9.902 9.388 9.838 170,124 +0.13(+1.31%)
Dec 24, 2007 9.539 9.711 9.368 9.711 57,563 +0.13(+1.40%)
Dec 21, 2007 9.187 9.576 9.136 9.576 390,457 +0.52(+5.71%)
Dec 20, 2007 8.935 9.059 8.743 9.059 100,958 +0.18(+2.04%)
Dec 19, 2007 8.820 8.928 8.673 8.878 113,912 +0.03(+0.34%)
Dec 18, 2007 8.505 8.901 8.350 8.847 113,132 +0.48(+5.70%)
Dec 17, 2007 8.464 8.656 8.370 8.370 73,178 -0.17(-1.97%)
Dec 14, 2007 8.653 8.985 8.515 8.538 62,005 -0.28(-3.20%)
Dec 13, 2007 8.656 8.881 8.511 8.820 79,034 +0.07(+0.84%)
Dec 12, 2007 8.938 8.978 8.572 8.747 76,346 +0.14(+1.64%)
Dec 11, 2007 9.039 9.069 8.572 8.606 94,864 -0.41(-4.51%)
Dec 10, 2007 9.069 9.123 8.951 9.012 46,065 -0.03(-0.33%)
Dec 07, 2007 9.150 9.150 8.874 9.042 45,559 -0.06(-0.70%)
Dec 06, 2007 8.673 9.106 8.673 9.106 80,529 +0.41(+4.75%)
Dec 05, 2007 8.773 8.797 8.565 8.693 40,691 +0.13(+1.49%)
Dec 04, 2007 8.743 8.770 8.565 8.565 86,170 -0.29(-3.23%)
Dec 03, 2007 8.810 8.908 8.810 8.851 91,732 +0.09(+1.00%)
Nov 30, 2007 9.089 9.227 8.659 8.763 196,334 -0.13(-1.47%)
Nov 29, 2007 9.116 9.237 8.894 8.894 79,966 -0.23(-2.47%)
Nov 28, 2007 8.824 9.133 8.740 9.119 195,849 +0.42(+4.83%)
Nov 27, 2007 8.464 8.747 8.387 8.700 49,542 +0.28(+3.31%)
Nov 26, 2007 8.958 8.958 8.397 8.421 110,029 -0.53(-5.96%)
Nov 23, 2007 8.945 8.985 8.784 8.955 35,344 +0.11(+1.29%)
Nov 21, 2007 8.612 8.844 8.612 8.841 66,253 +0.16(+1.86%)
Nov 20, 2007 8.380 8.679 8.229 8.679 77,647 +0.29(+3.40%)
Nov 19, 2007 8.626 8.710 8.300 8.394 111,908 -0.41(-4.65%)
Nov 16, 2007 8.737 8.844 8.501 8.804 102,467 +0.09(+1.00%)
Nov 15, 2007 9.009 9.136 8.616 8.716 58,813 -0.35(-3.89%)
Nov 14, 2007 9.250 9.284 8.921 9.069 73,053 -0.11(-1.21%)
Nov 13, 2007 8.908 9.217 8.666 9.180 103,486 +0.37(+4.23%)
Nov 12, 2007 8.538 9.009 8.478 8.807 75,003 +0.29(+3.43%)
Nov 09, 2007 8.397 8.733 8.162 8.515 64,512 +0.11(+1.36%)
Nov 08, 2007 8.088 8.481 8.011 8.401 73,735 +0.40(+5.00%)
Nov 07, 2007 8.202 8.260 7.998 8.001 93,530 -0.38(-4.57%)
Nov 06, 2007 8.290 8.414 8.075 8.384 81,618 +0.15(+1.88%)
Nov 05, 2007 8.233 8.347 8.061 8.229 115,010 +0.01(+0.16%)
Nov 02, 2007 8.431 8.706 8.085 8.216 160,388 -0.08(-0.97%)
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.