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 (%)
Feb 28, 2007 9.321 9.469 9.200 9.338 68,671 +0.02(+0.22%)
Feb 27, 2007 9.640 9.640 9.318 9.318 165,973 -0.42(-4.31%)
Feb 26, 2007 10.06 10.08 9.664 9.737 71,434 -0.24(-2.42%)
Feb 23, 2007 10.12 10.12 9.969 9.979 29,271 -0.23(-2.27%)
Feb 22, 2007 10.11 10.21 9.979 10.21 96,388 +0.09(+0.86%)
Feb 21, 2007 10.05 10.13 10.05 10.12 23,055 -0.01(-0.13%)
Feb 20, 2007 9.956 10.14 9.801 10.14 50,876 +0.17(+1.75%)
Feb 16, 2007 10.03 10.04 9.825 9.963 79,817 -0.06(-0.64%)
Feb 15, 2007 10.24 10.24 9.966 10.03 89,430 -0.09(-0.86%)
Feb 14, 2007 10.36 10.37 10.08 10.11 69,263 -0.26(-2.46%)
Feb 13, 2007 10.35 10.45 10.24 10.37 30,265 +0.06(+0.62%)
Feb 12, 2007 10.28 10.31 10.17 10.31 29,348 +0.06(+0.59%)
Feb 09, 2007 10.42 10.42 10.16 10.24 33,641 -0.20(-1.93%)
Feb 08, 2007 10.34 10.48 10.25 10.45 23,269 +0.05(+0.48%)
Feb 07, 2007 10.25 10.50 10.10 10.40 75,432 +0.23(+2.25%)
Feb 06, 2007 10.21 10.36 10.12 10.17 31,748 +0.01(+0.10%)
Feb 05, 2007 10.28 10.28 10.04 10.16 74,333 -0.13(-1.24%)
Feb 02, 2007 10.42 10.43 10.28 10.29 22,438 -0.08(-0.81%)
Feb 01, 2007 10.34 10.41 10.31 10.37 34,073 +0.04(+0.42%)
Jan 31, 2007 10.17 10.35 10.11 10.33 78,531 +0.11(+1.12%)
Jan 30, 2007 10.04 10.25 10.04 10.21 65,140 +0.16(+1.57%)
Jan 29, 2007 9.711 10.08 9.647 10.05 48,233 +0.19(+1.91%)
Jan 26, 2007 9.754 9.885 9.640 9.865 36,401 +0.17(+1.73%)
Jan 25, 2007 10.04 10.05 9.650 9.697 66,426 -0.26(-2.60%)
Jan 24, 2007 9.986 10.07 9.902 9.956 58,781 -0.03(-0.34%)
Jan 23, 2007 9.835 10.06 9.835 9.989 48,176 +0.14(+1.43%)
Jan 22, 2007 9.993 10.08 9.842 9.848 106,758 -0.26(-2.56%)
Jan 19, 2007 9.405 10.15 9.395 10.11 161,350 +0.66(+6.97%)
Jan 18, 2007 9.761 9.936 9.408 9.449 79,350 -0.41(-4.12%)
Jan 17, 2007 9.979 10.21 9.815 9.855 51,659 -0.24(-2.40%)
Jan 16, 2007 10.04 10.29 9.919 10.10 88,886 +0.10(+1.04%)
Jan 12, 2007 9.885 9.993 9.872 9.993 28,559 +0.00(+0.03%)
Jan 11, 2007 9.862 9.989 9.815 9.989 45,235 +0.16(+1.68%)
Jan 10, 2007 9.976 10.04 9.768 9.825 88,025 -0.19(-1.88%)
Jan 09, 2007 10.08 10.12 9.976 10.01 75,310 -0.08(-0.80%)
Jan 08, 2007 10.29 10.29 9.872 10.09 83,860 -0.17(-1.70%)
Jan 05, 2007 10.63 10.65 10.18 10.27 68,462 -0.46(-4.29%)
Jan 04, 2007 10.49 10.73 10.49 10.73 79,034 +0.24(+2.31%)
Jan 03, 2007 10.55 10.81 10.45 10.49 49,120 -0.06(-0.57%)
Dec 29, 2006 10.98 10.98 10.53 10.55 88,207 -0.40(-3.62%)
Dec 28, 2006 11.02 11.05 10.88 10.94 39,614 -0.11(-0.97%)
Dec 27, 2006 10.75 11.05 10.70 11.05 51,796 +0.37(+3.49%)
Dec 26, 2006 10.24 10.68 10.24 10.68 34,981 +0.35(+3.42%)
Dec 22, 2006 10.49 10.49 10.33 10.33 9,208 -0.13(-1.28%)
Dec 21, 2006 10.39 10.68 10.39 10.46 17,895 -0.01(-0.10%)
Dec 20, 2006 10.45 10.53 10.45 10.47 30,462 +0.05(+0.48%)
Dec 19, 2006 10.25 10.46 10.25 10.42 25,502 +0.10(+0.98%)
Dec 18, 2006 10.75 10.75 10.32 10.32 48,244 -0.38(-3.55%)
Dec 15, 2006 10.68 10.77 10.60 10.70 123,564 +0.03(+0.28%)
Dec 14, 2006 10.64 10.80 10.63 10.67 52,618 +0.07(+0.63%)
Dec 13, 2006 10.59 10.61 10.46 10.60 18,875 +0.07(+0.67%)
Dec 12, 2006 10.71 10.71 10.45 10.53 24,293 -0.17(-1.63%)
Dec 11, 2006 10.58 10.70 10.58 10.70 15,219 +0.11(+1.05%)
Dec 08, 2006 10.60 10.67 10.59 10.59 22,093 -0.05(-0.47%)
Dec 07, 2006 10.71 10.82 10.64 10.64 22,298 -0.05(-0.44%)
Dec 06, 2006 10.76 10.78 10.68 10.69 33,859 -0.11(-1.03%)
Dec 05, 2006 10.93 11.00 10.80 10.80 50,370 -0.06(-0.59%)
Dec 04, 2006 10.61 10.87 10.61 10.87 45,121 +0.33(+3.09%)
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.