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 (%)
Mar 31, 2008 9.861 10.02 9.773 9.965 190,424 +0.20(+2.02%)
Mar 28, 2008 9.455 9.941 9.455 9.767 166,266 +0.12(+1.22%)
Mar 27, 2008 9.824 9.884 9.636 9.649 235,172 -0.18(-1.87%)
Mar 26, 2008 9.887 9.887 9.723 9.834 271,380 -0.12(-1.21%)
Mar 25, 2008 9.887 9.954 9.676 9.954 166,114 +0.01(+0.10%)
Mar 24, 2008 9.720 9.971 9.582 9.944 143,489 +0.22(+2.31%)
Mar 21, 2008 9.398 9.720 9.073 9.720 546,017 +0.00(+0.00%)
Mar 20, 2008 9.398 9.720 9.073 9.720 546,017 +0.52(+5.65%)
Mar 19, 2008 9.636 9.743 9.140 9.200 230,869 -0.51(-5.25%)
Mar 18, 2008 9.227 9.713 9.029 9.710 122,661 +0.71(+7.94%)
Mar 17, 2008 8.587 9.435 8.587 8.996 102,510 +0.04(+0.49%)
Mar 14, 2008 9.385 9.385 8.835 8.952 59,576 -0.36(-3.82%)
Mar 13, 2008 9.029 9.465 9.023 9.308 115,664 +0.15(+1.68%)
Mar 12, 2008 9.086 9.371 8.966 9.153 173,659 +0.04(+0.48%)
Mar 11, 2008 8.580 9.110 8.570 9.110 107,421 +0.78(+9.38%)
Mar 10, 2008 8.316 8.453 8.141 8.329 41,901 +0.06(+0.73%)
Mar 07, 2008 8.094 8.515 8.094 8.269 54,453 +0.09(+1.07%)
Mar 06, 2008 8.396 8.483 8.181 8.181 96,322 -0.27(-3.21%)
Mar 05, 2008 8.557 8.560 8.413 8.453 94,153 -0.05(-0.55%)
Mar 04, 2008 8.386 8.577 8.386 8.500 126,739 +0.01(+0.16%)
Mar 03, 2008 8.574 8.681 8.379 8.486 98,252 -0.08(-0.90%)
Feb 29, 2008 8.751 9.023 8.547 8.564 117,615 -0.19(-2.14%)
Feb 28, 2008 8.879 9.106 8.731 8.751 60,850 -0.22(-2.43%)
Feb 27, 2008 9.070 9.157 8.889 8.969 37,082 -0.21(-2.26%)
Feb 26, 2008 9.137 9.375 8.932 9.177 80,216 -0.04(-0.44%)
Feb 25, 2008 9.019 9.244 8.862 9.217 51,988 +0.22(+2.42%)
Feb 22, 2008 8.919 9.187 8.721 8.999 92,055 +0.11(+1.21%)
Feb 21, 2008 9.200 9.385 8.885 8.892 108,384 -0.30(-3.25%)
Feb 20, 2008 8.852 9.207 8.815 9.190 40,129 +0.29(+3.32%)
Feb 19, 2008 9.023 9.184 8.845 8.895 60,140 +0.01(+0.11%)
Feb 18, 2008 9.023 9.096 8.801 8.885 101,480 +0.00(+0.00%)
Feb 15, 2008 9.023 9.096 8.801 8.885 101,480 -0.13(-1.41%)
Feb 14, 2008 9.515 9.515 8.986 9.013 81,636 -0.50(-5.22%)
Feb 13, 2008 9.294 9.552 9.170 9.509 119,859 +0.29(+3.13%)
Feb 12, 2008 9.093 9.287 8.828 9.220 48,125 +0.16(+1.74%)
Feb 11, 2008 9.096 9.214 8.798 9.063 66,891 -0.05(-0.52%)
Feb 08, 2008 9.264 9.264 8.902 9.110 53,883 -0.17(-1.81%)
Feb 07, 2008 8.882 9.465 8.879 9.277 112,567 +0.36(+4.06%)
Feb 06, 2008 9.143 9.351 8.875 8.915 48,808 -0.17(-1.88%)
Feb 05, 2008 9.117 9.241 8.969 9.086 80,637 -0.15(-1.60%)
Feb 04, 2008 9.556 9.556 9.231 9.234 84,211 -0.37(-3.84%)
Feb 01, 2008 9.522 9.720 9.368 9.603 75,410 +0.10(+1.06%)
Jan 31, 2008 8.936 9.552 8.808 9.502 112,340 +0.40(+4.38%)
Jan 30, 2008 9.066 9.452 8.805 9.103 81,783 -0.11(-1.16%)
Jan 29, 2008 9.351 9.351 8.986 9.210 56,288 -0.10(-1.12%)
Jan 28, 2008 9.127 9.468 8.962 9.314 56,816 +0.19(+2.06%)
Jan 25, 2008 9.552 9.552 9.113 9.127 46,352 -0.28(-2.99%)
Jan 24, 2008 9.572 9.686 9.174 9.408 135,994 -0.29(-3.04%)
Jan 23, 2008 8.577 9.720 8.450 9.703 314,878 +0.90(+10.29%)
Jan 22, 2008 8.128 8.879 8.128 8.798 178,260 +0.58(+7.01%)
Jan 21, 2008 8.275 8.463 8.044 8.222 173,420 +0.00(+0.00%)
Jan 18, 2008 8.275 8.463 8.044 8.222 173,420 -0.03(-0.41%)
Jan 17, 2008 8.450 8.510 8.215 8.255 120,002 -0.21(-2.46%)
Jan 16, 2008 8.490 8.714 8.272 8.463 114,140 +0.05(+0.60%)
Jan 15, 2008 8.473 8.530 8.269 8.413 106,991 -0.20(-2.30%)
Jan 14, 2008 8.533 8.704 8.429 8.610 60,447 +0.18(+2.19%)
Jan 11, 2008 8.771 8.882 8.426 8.426 118,123 -0.43(-4.88%)
Jan 10, 2008 8.567 8.966 8.443 8.858 79,047 +0.20(+2.36%)
Jan 09, 2008 8.279 8.664 8.252 8.654 99,213 +0.37(+4.49%)
Jan 08, 2008 8.600 8.875 8.252 8.282 87,815 -0.28(-3.25%)
Jan 07, 2008 8.289 8.865 8.252 8.560 141,621 +0.33(+3.99%)
Jan 04, 2008 8.379 8.537 8.222 8.232 83,683 -0.15(-1.76%)
Jan 03, 2008 8.684 8.714 8.379 8.379 108,154 -0.17(-2.04%)
Jan 02, 2008 8.795 8.847 8.503 8.553 111,198 -0.33(-3.70%)
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.