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

Simmons First Natl (NQ: SFNC )

17.98 +0.28 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2011 9.949 9.949 9.667 9.682 117,370 -0.25(-2.51%)
Dec 29, 2011 9.881 9.952 9.881 9.931 74,544 +0.07(+0.72%)
Dec 28, 2011 9.917 10.05 9.835 9.860 66,998 -0.19(-1.88%)
Dec 27, 2011 9.888 10.08 9.792 10.05 44,567 +0.11(+1.07%)
Dec 23, 2011 10.03 10.03 9.899 9.941 31,145 +0.00(+0.00%)
Dec 21, 2011 9.849 9.974 9.753 9.941 83,955 +0.03(+0.32%)
Dec 20, 2011 9.696 9.941 9.642 9.909 168,565 +0.46(+4.86%)
Dec 19, 2011 9.721 9.820 9.414 9.450 67,604 -0.16(-1.70%)
Dec 16, 2011 9.678 9.881 9.489 9.614 357,160 +0.02(+0.22%)
Dec 15, 2011 9.578 9.706 9.393 9.593 75,597 +0.15(+1.58%)
Dec 14, 2011 9.301 9.571 9.301 9.443 115,176 +0.06(+0.65%)
Dec 13, 2011 9.699 9.703 9.336 9.382 77,858 -0.21(-2.15%)
Dec 12, 2011 9.501 9.589 9.433 9.589 68,132 -0.05(-0.48%)
Dec 09, 2011 9.349 9.681 9.349 9.635 152,375 +0.34(+3.61%)
Dec 08, 2011 9.568 9.617 9.274 9.299 107,154 -0.40(-4.12%)
Dec 07, 2011 9.501 9.723 9.377 9.699 86,900 +0.11(+1.14%)
Dec 06, 2011 9.497 9.670 9.341 9.589 127,212 +0.10(+1.01%)
Dec 05, 2011 9.398 9.536 9.200 9.493 103,599 +0.24(+2.60%)
Dec 02, 2011 9.402 9.440 9.069 9.253 97,866 +0.02(+0.23%)
Dec 01, 2011 9.327 9.398 9.193 9.232 146,698 -0.14(-1.47%)
Nov 30, 2011 9.052 9.370 8.924 9.370 384,153 +0.68(+7.81%)
Nov 29, 2011 8.648 8.769 8.588 8.691 155,245 +0.01(+0.16%)
Nov 28, 2011 8.496 8.765 8.468 8.677 156,962 +0.47(+5.78%)
Nov 25, 2011 8.270 8.436 8.146 8.203 69,778 -0.10(-1.23%)
Nov 23, 2011 8.588 8.599 8.288 8.305 158,317 -0.32(-3.73%)
Nov 22, 2011 8.698 8.797 8.617 8.627 59,393 -0.08(-0.89%)
Nov 21, 2011 8.709 8.815 8.631 8.705 81,838 -0.12(-1.40%)
Nov 18, 2011 8.769 8.903 8.680 8.829 80,376 +0.10(+1.13%)
Nov 17, 2011 8.839 9.030 8.701 8.730 84,117 -0.09(-1.00%)
Nov 16, 2011 8.981 9.147 8.793 8.818 90,917 -0.29(-3.18%)
Nov 15, 2011 8.864 9.126 8.737 9.108 94,933 +0.20(+2.26%)
Nov 14, 2011 9.009 9.147 8.825 8.907 103,514 -0.31(-3.41%)
Nov 11, 2011 9.073 9.246 9.006 9.221 140,151 +0.28(+3.12%)
Nov 10, 2011 9.002 9.030 8.783 8.942 75,423 +0.11(+1.20%)
Nov 09, 2011 9.182 9.288 8.829 8.836 128,770 -0.61(-6.47%)
Nov 08, 2011 9.257 9.490 9.069 9.448 48,790 +0.29(+3.17%)
Nov 07, 2011 9.066 9.225 8.903 9.158 41,623 +0.08(+0.90%)
Nov 04, 2011 9.140 9.189 8.963 9.076 57,314 -0.15(-1.65%)
Nov 03, 2011 9.016 9.250 8.765 9.228 149,815 +0.31(+3.49%)
Nov 02, 2011 8.825 8.967 8.613 8.917 178,132 +0.28(+3.28%)
Nov 01, 2011 8.843 9.062 8.557 8.634 153,328 -0.54(-5.93%)
Oct 31, 2011 9.320 9.518 9.165 9.179 128,957 -0.31(-3.24%)
Oct 28, 2011 9.462 9.561 9.384 9.486 159,748 +0.01(+0.11%)
Oct 27, 2011 9.363 9.773 9.232 9.476 536,435 +0.33(+3.63%)
Oct 26, 2011 8.974 9.168 8.790 9.143 155,056 +0.34(+3.86%)
Oct 25, 2011 9.094 9.154 8.740 8.804 139,444 -0.35(-3.86%)
Oct 24, 2011 8.903 9.175 8.811 9.158 146,628 +0.26(+2.90%)
Oct 21, 2011 8.984 8.984 8.595 8.899 167,175 +0.03(+0.36%)
Oct 20, 2011 8.758 8.871 8.532 8.868 95,739 +0.22(+2.53%)
Oct 19, 2011 8.829 8.829 8.620 8.648 132,187 -0.27(-2.97%)
Oct 18, 2011 8.475 8.991 8.475 8.914 211,731 +0.50(+5.92%)
Oct 17, 2011 8.553 8.564 8.394 8.415 113,975 -0.24(-2.82%)
Oct 14, 2011 8.705 8.705 8.539 8.659 101,579 +0.04(+0.47%)
Oct 13, 2011 8.606 8.670 8.341 8.618 85,410 -0.08(-0.87%)
Oct 12, 2011 8.592 8.712 8.419 8.694 160,387 +0.24(+2.80%)
Oct 11, 2011 8.164 8.486 8.021 8.458 108,610 +0.25(+3.01%)
Oct 10, 2011 8.065 8.274 7.948 8.210 149,911 +0.31(+3.89%)
Oct 07, 2011 8.235 8.269 7.853 7.902 105,827 -0.30(-3.66%)
Oct 06, 2011 8.136 8.238 8.037 8.203 103,508 +0.02(+0.22%)
Oct 05, 2011 8.097 8.274 7.909 8.185 135,931 +0.06(+0.74%)
Oct 04, 2011 7.262 8.305 7.255 8.125 289,327 +0.87(+11.99%)
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.