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 (%)
Aug 31, 2006 9.757 9.757 9.643 9.660 52,615 -0.03(-0.31%)
Aug 30, 2006 9.720 9.784 9.646 9.690 51,445 -0.02(-0.17%)
Aug 29, 2006 9.536 9.720 9.415 9.706 72,032 +0.16(+1.69%)
Aug 28, 2006 9.458 9.549 9.452 9.546 27,681 +0.16(+1.75%)
Aug 25, 2006 9.264 9.445 9.264 9.381 2,685 +0.06(+0.61%)
Aug 24, 2006 9.378 9.412 9.267 9.324 14,285 +0.06(+0.69%)
Aug 23, 2006 9.599 9.606 9.220 9.261 35,808 -0.29(-3.05%)
Aug 22, 2006 9.442 9.552 9.385 9.552 27,783 +0.07(+0.71%)
Aug 21, 2006 9.455 9.536 9.455 9.485 12,417 -0.05(-0.53%)
Aug 18, 2006 9.753 9.753 9.479 9.536 21,642 -0.10(-1.08%)
Aug 17, 2006 9.653 9.720 9.633 9.639 68,810 -0.08(-0.83%)
Aug 16, 2006 9.720 9.767 9.646 9.720 30,617 +0.00(+0.00%)
Aug 15, 2006 9.499 9.720 9.495 9.720 25,163 +0.39(+4.13%)
Aug 14, 2006 9.257 9.613 9.174 9.334 86,350 +0.04(+0.40%)
Aug 11, 2006 9.438 9.438 9.234 9.298 14,073 -0.19(-2.05%)
Aug 10, 2006 9.120 9.572 9.117 9.492 24,581 +0.32(+3.43%)
Aug 09, 2006 9.231 9.375 9.177 9.177 42,271 +0.06(+0.66%)
Aug 08, 2006 9.582 9.649 9.117 9.117 50,873 -0.30(-3.20%)
Aug 07, 2006 9.566 9.576 9.254 9.418 21,735 -0.24(-2.53%)
Aug 04, 2006 9.713 9.794 9.415 9.663 109,876 -0.02(-0.24%)
Aug 03, 2006 9.137 9.706 9.137 9.686 92,058 +0.44(+4.79%)
Aug 02, 2006 9.298 9.351 9.167 9.244 89,698 +0.03(+0.36%)
Aug 01, 2006 9.395 9.468 9.207 9.210 70,875 -0.43(-4.48%)
Jul 31, 2006 9.455 9.646 9.398 9.643 69,144 -0.04(-0.45%)
Jul 28, 2006 9.351 9.716 9.277 9.686 44,535 +0.43(+4.63%)
Jul 27, 2006 9.676 9.676 9.224 9.257 51,043 -0.33(-3.39%)
Jul 26, 2006 9.502 9.646 9.438 9.582 42,569 -0.01(-0.14%)
Jul 25, 2006 9.505 9.690 9.381 9.596 75,189 +0.11(+1.13%)
Jul 24, 2006 8.892 9.489 8.989 9.489 98,100 +0.60(+6.71%)
Jul 21, 2006 8.993 9.009 8.838 8.892 74,461 -0.17(-1.92%)
Jul 20, 2006 9.542 9.542 9.066 9.066 34,621 -0.44(-4.62%)
Jul 19, 2006 9.170 9.673 9.184 9.505 65,444 +0.34(+3.65%)
Jul 18, 2006 8.949 9.204 8.949 9.170 43,008 +0.21(+2.40%)
Jul 17, 2006 8.818 8.956 8.818 8.956 33,535 +0.05(+0.60%)
Jul 14, 2006 8.925 9.009 8.845 8.902 37,318 -0.07(-0.75%)
Jul 13, 2006 9.304 9.438 8.882 8.969 73,178 -0.37(-3.98%)
Jul 12, 2006 9.385 9.468 9.321 9.341 77,024 -0.13(-1.35%)
Jul 11, 2006 9.284 9.468 9.251 9.468 103,094 +0.08(+0.89%)
Jul 10, 2006 9.200 9.432 9.200 9.385 53,316 +0.12(+1.30%)
Jul 07, 2006 9.499 9.613 9.264 9.264 47,307 -0.35(-3.63%)
Jul 06, 2006 9.502 9.656 9.405 9.613 12,540 +0.06(+0.67%)
Jul 05, 2006 9.375 9.606 9.294 9.549 76,191 +0.04(+0.39%)
Jul 03, 2006 9.479 9.629 9.298 9.512 59,558 -0.21(-2.17%)
Jun 30, 2006 9.562 9.723 9.365 9.723 291,964 +0.23(+2.44%)
Jun 29, 2006 9.187 9.589 9.039 9.492 122,326 +0.41(+4.46%)
Jun 28, 2006 9.157 9.163 8.989 9.086 21,759 +0.01(+0.11%)
Jun 27, 2006 9.348 9.348 9.076 9.076 32,816 -0.22(-2.38%)
Jun 26, 2006 8.993 9.318 8.993 9.298 36,399 +0.29(+3.20%)
Jun 23, 2006 8.956 9.153 8.899 9.009 113,668 -0.03(-0.33%)
Jun 22, 2006 8.922 9.086 8.909 9.039 36,465 +0.03(+0.30%)
Jun 21, 2006 8.848 9.073 8.848 9.013 32,163 +0.12(+1.40%)
Jun 20, 2006 8.862 9.080 8.858 8.889 33,681 -0.04(-0.41%)
Jun 19, 2006 9.130 9.180 8.902 8.925 58,308 -0.16(-1.81%)
Jun 16, 2006 9.287 9.301 9.060 9.090 522,944 -0.20(-2.13%)
Jun 15, 2006 9.039 9.311 9.019 9.287 79,414 +0.37(+4.13%)
Jun 14, 2006 9.016 9.083 8.845 8.919 53,182 -0.14(-1.59%)
Jun 13, 2006 8.627 9.157 8.627 9.063 78,909 +0.24(+2.74%)
Jun 12, 2006 9.050 9.050 8.765 8.822 49,106 -0.25(-2.73%)
Jun 09, 2006 9.378 9.378 9.070 9.070 27,741 -0.22(-2.38%)
Jun 08, 2006 8.895 9.338 8.691 9.291 83,892 +0.32(+3.55%)
Jun 07, 2006 8.778 9.123 8.778 8.972 79,819 +0.27(+3.16%)
Jun 06, 2006 8.590 8.781 8.564 8.698 69,475 +0.05(+0.54%)
Jun 05, 2006 9.301 9.361 8.647 8.651 122,380 -0.73(-7.76%)
Jun 02, 2006 9.365 9.381 9.301 9.378 57,055 +0.06(+0.65%)
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.