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

Simmons First Natl (NQ: SFNC )

18.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2010 9.871 9.994 9.843 9.946 117,943 -0.00(-0.03%)
Nov 29, 2010 9.843 10.05 9.843 9.949 69,975 +0.02(+0.21%)
Nov 26, 2010 9.895 9.984 9.895 9.929 9,121 -0.05(-0.51%)
Nov 24, 2010 9.830 9.980 9.980 9.980 147,352 +0.27(+2.75%)
Nov 23, 2010 9.621 9.737 9.621 9.713 60,687 +0.00(+0.04%)
Nov 22, 2010 9.706 9.771 9.525 9.710 52,845 -0.07(-0.73%)
Nov 19, 2010 9.652 9.802 9.474 9.782 90,108 +0.01(+0.11%)
Nov 18, 2010 9.682 9.823 9.658 9.771 55,552 +0.23(+2.40%)
Nov 17, 2010 9.669 9.669 9.456 9.542 41,135 -0.07(-0.75%)
Nov 16, 2010 9.679 9.778 9.528 9.614 126,410 -0.16(-1.68%)
Nov 15, 2010 9.785 9.860 9.741 9.778 44,769 +0.04(+0.39%)
Nov 12, 2010 9.806 9.840 9.734 9.741 46,258 -0.17(-1.73%)
Nov 11, 2010 9.795 9.973 9.741 9.912 59,942 -0.01(-0.07%)
Nov 10, 2010 9.713 9.929 9.611 9.919 88,431 +0.25(+2.58%)
Nov 09, 2010 9.878 9.878 9.621 9.669 55,067 -0.22(-2.22%)
Nov 08, 2010 9.847 9.922 9.696 9.888 83,475 -0.02(-0.17%)
Nov 05, 2010 9.912 9.929 9.878 9.905 139,185 -0.02(-0.21%)
Nov 04, 2010 9.761 9.925 9.751 9.925 133,096 +0.24(+2.51%)
Nov 03, 2010 9.569 9.682 9.539 9.682 111,321 +0.08(+0.82%)
Nov 02, 2010 9.409 9.604 9.398 9.604 86,574 +0.31(+3.39%)
Nov 01, 2010 9.278 9.394 9.052 9.289 200,066 -0.04(-0.44%)
Oct 29, 2010 9.289 9.395 9.282 9.330 147,343 -0.07(-0.69%)
Oct 28, 2010 9.634 9.634 9.299 9.395 92,027 -0.13(-1.37%)
Oct 27, 2010 9.624 9.706 9.391 9.525 124,728 -0.33(-3.34%)
Oct 25, 2010 9.895 9.895 9.775 9.854 82,219 +0.03(+0.35%)
Oct 22, 2010 9.929 9.929 9.682 9.819 185,015 -0.06(-0.62%)
Oct 21, 2010 10.06 10.06 9.655 9.881 94,559 -0.10(-1.03%)
Oct 20, 2010 9.854 9.994 9.813 9.984 159,388 +0.17(+1.71%)
Oct 19, 2010 9.836 10.01 9.734 9.816 150,635 -0.17(-1.68%)
Oct 18, 2010 9.840 9.987 9.840 9.984 138,943 +0.21(+2.14%)
Oct 15, 2010 9.977 9.977 9.730 9.775 151,663 -0.12(-1.21%)
Oct 14, 2010 9.771 9.898 9.737 9.895 54,761 +0.08(+0.84%)
Oct 13, 2010 9.682 9.874 9.607 9.813 119,146 +0.16(+1.63%)
Oct 12, 2010 9.652 9.679 9.631 9.655 26,973 +0.00(+0.04%)
Oct 11, 2010 9.723 9.754 9.652 9.652 47,476 -0.11(-1.16%)
Oct 08, 2010 9.741 9.836 9.682 9.765 103,520 +0.04(+0.39%)
Oct 07, 2010 9.843 9.843 9.679 9.727 56,875 -0.06(-0.63%)
Oct 06, 2010 9.775 9.836 9.761 9.789 100,748 -0.03(-0.35%)
Oct 05, 2010 9.611 9.830 9.515 9.823 186,505 +0.34(+3.54%)
Oct 04, 2010 9.710 9.717 9.460 9.487 402,124 -0.21(-2.12%)
Oct 01, 2010 9.747 9.802 9.600 9.693 120,136 +0.01(+0.14%)
Sep 30, 2010 9.741 9.785 9.587 9.679 106,172 -0.02(-0.25%)
Sep 29, 2010 9.693 9.751 9.638 9.703 145,301 -0.05(-0.49%)
Sep 28, 2010 9.669 9.761 9.563 9.751 153,737 +0.13(+1.39%)
Sep 27, 2010 9.925 9.925 9.583 9.617 104,487 -0.30(-3.04%)
Sep 24, 2010 9.696 9.919 9.652 9.919 193,459 +0.37(+3.87%)
Sep 23, 2010 9.528 9.734 9.463 9.549 145,237 -0.07(-0.75%)
Sep 22, 2010 9.696 9.768 9.566 9.621 137,243 -0.11(-1.13%)
Sep 21, 2010 9.830 9.912 9.662 9.730 115,475 -0.11(-1.08%)
Sep 20, 2010 9.676 9.888 9.498 9.836 238,164 +0.21(+2.21%)
Sep 17, 2010 9.696 9.696 9.511 9.624 624,881 -0.09(-0.88%)
Sep 15, 2010 9.587 9.723 9.526 9.710 169,114 +0.11(+1.18%)
Sep 14, 2010 9.573 9.662 9.477 9.597 196,257 +0.03(+0.29%)
Sep 13, 2010 9.323 9.587 9.282 9.569 195,445 +0.36(+3.94%)
Sep 10, 2010 9.173 9.268 9.128 9.207 104,219 +0.06(+0.71%)
Sep 09, 2010 9.179 9.179 8.999 9.142 69,861 +0.07(+0.82%)
Sep 08, 2010 8.989 9.118 8.989 9.067 92,145 +0.07(+0.83%)
Sep 07, 2010 9.071 9.071 8.938 8.992 125,194 -0.08(-0.94%)
Sep 03, 2010 9.047 9.088 8.948 9.077 107,458 +0.08(+0.87%)
Sep 02, 2010 8.931 9.009 8.809 8.999 149,875 +0.06(+0.68%)
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.