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 (%)
Jun 28, 2013 9.648 9.742 9.592 9.738 605,526 +0.07(+0.77%)
Jun 27, 2013 9.626 9.704 9.626 9.663 0 +0.11(+1.13%)
Jun 26, 2013 9.704 9.723 9.555 9.555 0 -0.17(-1.73%)
Jun 25, 2013 9.656 9.742 9.630 9.723 0 +0.11(+1.17%)
Jun 24, 2013 9.570 9.704 9.507 9.611 0 -0.09(-0.89%)
Jun 21, 2013 9.577 9.727 9.574 9.697 282,016 +0.16(+1.72%)
Jun 20, 2013 9.451 9.592 9.436 9.533 0 -0.04(-0.39%)
Jun 19, 2013 9.585 9.678 9.529 9.570 0 -0.05(-0.50%)
Jun 18, 2013 9.633 9.652 9.542 9.618 0 +0.02(+0.19%)
Jun 17, 2013 9.667 9.757 9.492 9.600 0 +0.04(+0.47%)
Jun 14, 2013 9.697 9.697 9.469 9.555 0 -0.19(-1.92%)
Jun 13, 2013 9.645 9.760 9.544 9.742 60,716 +0.08(+0.81%)
Jun 12, 2013 9.757 9.757 9.566 9.663 35,708 +0.00(+0.04%)
Jun 11, 2013 9.682 9.811 9.652 9.660 47,172 -0.11(-1.17%)
Jun 10, 2013 9.708 9.822 9.560 9.774 0 +0.08(+0.80%)
Jun 07, 2013 9.626 9.711 9.611 9.697 0 +0.13(+1.35%)
Jun 06, 2013 9.656 9.674 9.378 9.567 56,058 -0.03(-0.31%)
Jun 05, 2013 9.571 9.645 9.556 9.597 0 -0.11(-1.18%)
Jun 04, 2013 9.774 9.830 9.582 9.711 0 -0.08(-0.79%)
Jun 03, 2013 9.530 9.828 9.345 9.789 196,183 +0.26(+2.76%)
May 31, 2013 9.534 9.626 9.515 9.526 87,167 -0.10(-1.04%)
May 30, 2013 9.516 9.648 9.515 9.626 34,628 +0.11(+1.17%)
May 29, 2013 9.530 9.556 9.463 9.515 35,563 -0.06(-0.62%)
May 28, 2013 9.626 9.641 9.463 9.574 90,263 +0.08(+0.86%)
May 24, 2013 9.393 9.534 9.393 9.493 0 +0.07(+0.71%)
May 23, 2013 9.304 9.434 9.160 9.426 0 +0.06(+0.63%)
May 22, 2013 9.578 9.663 9.271 9.367 0 -0.23(-2.35%)
May 21, 2013 9.611 9.648 9.571 9.593 0 -0.04(-0.46%)
May 20, 2013 9.471 9.663 9.471 9.637 0 +0.10(+1.09%)
May 17, 2013 9.430 9.552 9.399 9.534 0 +0.13(+1.34%)
May 16, 2013 9.397 9.523 9.337 9.408 80,015 -0.03(-0.35%)
May 15, 2013 9.341 9.500 9.304 9.441 0 +0.24(+2.62%)
May 13, 2013 9.256 9.312 9.171 9.200 0 +0.01(+0.12%)
May 10, 2013 9.215 9.282 9.156 9.189 0 +0.01(+0.16%)
May 09, 2013 9.130 9.252 9.115 9.175 0 +0.01(+0.08%)
May 08, 2013 9.089 9.189 9.071 9.167 0 -0.00(-0.04%)
May 07, 2013 9.134 9.215 8.908 9.171 0 +0.06(+0.65%)
May 06, 2013 9.041 9.149 8.975 9.112 0 +0.13(+1.40%)
May 03, 2013 9.026 9.104 8.930 8.986 0 +0.09(+1.04%)
May 02, 2013 8.727 8.989 8.727 8.893 0 +0.12(+1.35%)
May 01, 2013 9.023 9.026 8.758 8.775 170,125 -0.30(-3.34%)
Apr 30, 2013 9.104 9.121 8.997 9.078 0 +0.01(+0.08%)
Apr 29, 2013 9.126 9.178 9.039 9.071 46,848 -0.01(-0.08%)
Apr 26, 2013 9.163 9.175 9.071 9.078 167,335 -0.10(-1.05%)
Apr 25, 2013 9.193 9.256 9.167 9.175 41,375 -0.02(-0.24%)
Apr 24, 2013 9.067 9.212 9.026 9.197 148,063 +0.11(+1.18%)
Apr 23, 2013 9.089 9.141 9.004 9.089 88,448 +0.07(+0.82%)
Apr 22, 2013 9.130 9.141 8.926 9.015 139,401 -0.09(-0.98%)
Apr 19, 2013 8.893 9.149 8.886 9.104 83,594 +0.13(+1.49%)
Apr 18, 2013 8.841 8.993 8.778 8.971 143,715 +0.11(+1.30%)
Apr 17, 2013 8.801 9.008 8.712 8.856 122,104 +0.00(+0.04%)
Apr 16, 2013 8.801 8.893 8.723 8.852 147,728 +0.15(+1.74%)
Apr 15, 2013 8.986 8.986 8.575 8.701 160,180 -0.40(-4.35%)
Apr 12, 2013 9.138 9.141 9.067 9.097 34,375 -0.13(-1.44%)
Apr 11, 2013 9.193 9.263 9.163 9.230 176,815 -0.00(-0.04%)
Apr 10, 2013 9.052 9.260 9.052 9.234 71,583 +0.24(+2.68%)
Apr 09, 2013 9.178 9.200 8.986 8.993 58,292 -0.24(-2.57%)
Apr 08, 2013 9.204 9.271 9.038 9.230 74,397 +0.08(+0.85%)
Apr 05, 2013 9.026 9.212 9.026 9.152 82,033 -0.02(-0.20%)
Apr 04, 2013 9.197 9.212 9.134 9.171 67,540 -0.00(-0.04%)
Apr 03, 2013 9.304 9.382 9.078 9.175 85,377 -0.09(-0.96%)
Apr 02, 2013 9.378 9.443 9.252 9.263 76,272 -0.06(-0.64%)
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.