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, 2011 9.032 9.350 8.905 9.350 384,982 +0.68(+7.81%)
Nov 29, 2011 8.630 8.750 8.570 8.672 155,580 +0.01(+0.16%)
Nov 28, 2011 8.478 8.746 8.450 8.658 157,301 +0.47(+5.78%)
Nov 25, 2011 8.252 8.418 8.129 8.185 69,929 -0.10(-1.23%)
Nov 23, 2011 8.570 8.580 8.270 8.288 158,658 -0.32(-3.73%)
Nov 22, 2011 8.679 8.778 8.598 8.609 59,521 -0.08(-0.89%)
Nov 21, 2011 8.690 8.796 8.612 8.686 82,014 -0.12(-1.40%)
Nov 18, 2011 8.750 8.884 8.662 8.810 80,549 +0.10(+1.13%)
Nov 17, 2011 8.820 9.011 8.683 8.711 84,299 -0.09(-1.00%)
Nov 16, 2011 8.961 9.127 8.774 8.799 91,113 -0.29(-3.18%)
Nov 15, 2011 8.845 9.106 8.718 9.088 95,138 +0.20(+2.26%)
Nov 14, 2011 8.990 9.127 8.806 8.887 103,737 -0.31(-3.41%)
Nov 11, 2011 9.053 9.226 8.986 9.201 140,453 +0.28(+3.12%)
Nov 10, 2011 8.983 9.011 8.764 8.923 75,586 +0.11(+1.20%)
Nov 09, 2011 9.163 9.268 8.810 8.817 129,048 -0.61(-6.47%)
Nov 08, 2011 9.237 9.470 9.050 9.427 48,895 +0.29(+3.17%)
Nov 07, 2011 9.046 9.205 8.884 9.138 41,713 +0.08(+0.90%)
Nov 04, 2011 9.120 9.170 8.944 9.057 57,438 -0.15(-1.65%)
Nov 03, 2011 8.997 9.230 8.746 9.208 150,138 +0.31(+3.49%)
Nov 02, 2011 8.806 8.947 8.595 8.898 178,516 +0.28(+3.28%)
Nov 01, 2011 8.824 9.043 8.538 8.616 153,658 -0.54(-5.93%)
Oct 31, 2011 9.300 9.498 9.145 9.159 129,235 -0.31(-3.24%)
Oct 28, 2011 9.441 9.540 9.364 9.466 160,092 +0.01(+0.11%)
Oct 27, 2011 9.343 9.752 9.212 9.455 537,592 +0.33(+3.64%)
Oct 26, 2011 8.954 9.148 8.771 9.124 155,390 +0.34(+3.86%)
Oct 25, 2011 9.074 9.134 8.722 8.785 139,745 -0.35(-3.86%)
Oct 24, 2011 8.884 9.156 8.792 9.138 146,944 +0.26(+2.90%)
Oct 21, 2011 8.965 8.965 8.577 8.880 167,536 +0.03(+0.36%)
Oct 20, 2011 8.739 8.852 8.513 8.849 95,945 +0.22(+2.53%)
Oct 19, 2011 8.810 8.810 8.602 8.630 132,472 -0.26(-2.98%)
Oct 18, 2011 8.457 8.972 8.457 8.894 212,188 +0.50(+5.92%)
Oct 17, 2011 8.535 8.545 8.376 8.397 114,221 -0.24(-2.82%)
Oct 14, 2011 8.686 8.686 8.520 8.640 101,798 +0.04(+0.47%)
Oct 13, 2011 8.587 8.651 8.323 8.600 85,594 -0.08(-0.87%)
Oct 12, 2011 8.573 8.693 8.400 8.676 160,733 +0.24(+2.80%)
Oct 11, 2011 8.146 8.468 8.004 8.439 108,844 +0.25(+3.01%)
Oct 10, 2011 8.048 8.256 7.931 8.192 150,235 +0.31(+3.89%)
Oct 07, 2011 8.217 8.251 7.836 7.885 106,055 -0.30(-3.66%)
Oct 06, 2011 8.118 8.221 8.019 8.185 103,731 +0.02(+0.22%)
Oct 05, 2011 8.079 8.256 7.892 8.168 136,224 +0.06(+0.74%)
Oct 04, 2011 7.247 8.288 7.240 8.108 289,951 +0.87(+11.99%)
Oct 03, 2011 7.607 7.762 7.233 7.240 214,084 -0.42(-5.44%)
Sep 30, 2011 7.487 7.825 7.455 7.656 203,849 +0.06(+0.79%)
Sep 29, 2011 7.487 7.621 7.335 7.596 116,971 +0.31(+4.31%)
Sep 28, 2011 7.674 7.695 7.282 7.282 181,495 -0.41(-5.32%)
Sep 27, 2011 7.593 7.836 7.515 7.691 165,197 +0.28(+3.81%)
Sep 26, 2011 7.113 7.455 7.113 7.409 143,477 +0.37(+5.26%)
Sep 23, 2011 6.965 7.162 6.950 7.039 105,914 +0.07(+1.06%)
Sep 22, 2011 6.605 7.099 6.601 6.965 254,567 +0.17(+2.49%)
Sep 21, 2011 7.137 7.243 6.739 6.795 195,222 -0.36(-5.03%)
Sep 20, 2011 7.444 7.444 7.141 7.155 125,593 -0.18(-2.50%)
Sep 19, 2011 7.554 7.554 7.254 7.339 80,997 -0.35(-4.59%)
Sep 16, 2011 7.896 7.896 7.660 7.691 217,661 -0.14(-1.85%)
Sep 15, 2011 7.674 7.847 7.603 7.836 71,771 +0.07(+0.91%)
Sep 14, 2011 7.762 7.829 7.557 7.765 145,238 +0.09(+1.15%)
Sep 13, 2011 7.561 7.691 7.469 7.677 117,648 +0.18(+2.40%)
Sep 12, 2011 7.228 7.522 7.228 7.497 61,452 +0.15(+2.05%)
Sep 09, 2011 7.536 7.546 7.250 7.347 194,308 -0.31(-4.06%)
Sep 08, 2011 7.791 7.850 7.641 7.658 136,327 -0.20(-2.54%)
Sep 07, 2011 7.672 7.892 7.655 7.857 90,612 +0.32(+4.22%)
Sep 06, 2011 7.445 7.588 7.399 7.539 134,829 +0.07(+0.94%)
Sep 02, 2011 7.630 7.767 7.466 7.469 159,562 -0.34(-4.34%)
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.