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 (%)
Aug 31, 2007 9.321 9.321 8.931 9.130 91,050 -0.06(-0.66%)
Aug 30, 2007 9.089 9.321 9.049 9.190 49,075 -0.02(-0.26%)
Aug 29, 2007 8.740 9.250 8.669 9.213 87,281 +0.54(+6.24%)
Aug 28, 2007 9.156 9.200 8.673 8.673 92,030 -0.56(-6.11%)
Aug 27, 2007 9.391 9.391 9.123 9.237 29,357 -0.16(-1.75%)
Aug 24, 2007 9.156 9.402 9.156 9.402 34,928 +0.23(+2.53%)
Aug 23, 2007 9.422 9.422 9.116 9.170 44,353 -0.19(-2.01%)
Aug 22, 2007 9.633 9.741 9.240 9.358 57,325 -0.16(-1.73%)
Aug 21, 2007 9.005 9.603 8.928 9.522 97,189 +0.45(+5.00%)
Aug 20, 2007 9.360 9.440 8.931 9.069 54,208 -0.31(-3.26%)
Aug 17, 2007 9.402 9.690 9.146 9.375 277,248 +0.29(+3.14%)
Aug 16, 2007 8.152 9.089 8.152 9.089 317,332 +0.95(+11.68%)
Aug 15, 2007 8.438 8.733 8.139 8.139 107,124 -0.30(-3.50%)
Aug 14, 2007 8.459 8.522 8.165 8.434 143,484 +0.01(+0.12%)
Aug 13, 2007 8.941 9.069 8.404 8.424 103,614 -0.42(-4.75%)
Aug 10, 2007 8.434 9.099 8.210 8.844 169,659 +0.20(+2.33%)
Aug 09, 2007 8.407 8.901 8.407 8.642 140,971 +0.09(+1.02%)
Aug 08, 2007 8.176 8.592 8.118 8.555 177,811 +0.47(+5.82%)
Aug 07, 2007 8.011 8.380 7.900 8.085 112,632 -0.00(-0.04%)
Aug 06, 2007 7.574 8.145 7.500 8.088 148,069 +0.53(+7.07%)
Aug 03, 2007 7.658 8.192 7.524 7.554 88,770 -0.65(-7.98%)
Aug 02, 2007 8.061 8.296 8.011 8.209 93,950 +0.08(+0.95%)
Aug 01, 2007 7.766 8.213 7.746 8.132 134,380 +0.38(+4.85%)
Jul 31, 2007 8.169 8.249 7.749 7.756 76,548 -0.32(-3.91%)
Jul 30, 2007 7.910 8.246 7.796 8.071 139,128 +0.11(+1.39%)
Jul 27, 2007 8.095 8.283 7.940 7.961 95,153 -0.18(-2.19%)
Jul 26, 2007 8.377 8.377 7.968 8.139 111,447 -0.23(-2.77%)
Jul 25, 2007 8.286 8.528 8.179 8.370 115,963 +0.10(+1.18%)
Jul 24, 2007 8.723 8.757 8.172 8.273 151,153 -0.46(-5.27%)
Jul 23, 2007 8.794 8.864 8.733 8.733 40,924 -0.01(-0.08%)
Jul 20, 2007 9.039 9.039 8.733 8.740 169,736 -0.32(-3.52%)
Jul 19, 2007 9.207 9.254 8.911 9.059 31,837 -0.02(-0.22%)
Jul 18, 2007 9.049 9.119 8.938 9.079 68,444 +0.07(+0.75%)
Jul 17, 2007 9.217 9.318 9.012 9.012 58,167 -0.14(-1.51%)
Jul 16, 2007 9.281 9.281 9.126 9.150 55,384 -0.18(-1.91%)
Jul 13, 2007 9.287 9.368 9.207 9.328 24,859 +0.00(+0.00%)
Jul 12, 2007 9.089 9.328 9.019 9.328 44,901 +0.32(+3.50%)
Jul 11, 2007 9.019 9.130 8.915 9.012 84,491 +0.08(+0.90%)
Jul 10, 2007 9.237 9.240 8.921 8.931 107,499 -0.34(-3.62%)
Jul 09, 2007 9.449 9.459 9.240 9.267 67,837 -0.28(-2.89%)
Jul 06, 2007 9.482 9.543 9.388 9.543 9,863 +0.04(+0.39%)
Jul 05, 2007 9.600 9.600 9.355 9.506 42,805 -0.08(-0.88%)
Jul 03, 2007 9.657 9.690 9.422 9.590 61,192 +0.03(+0.35%)
Jul 02, 2007 9.348 9.653 9.304 9.556 102,334 +0.29(+3.12%)
Jun 29, 2007 9.650 9.657 9.234 9.267 86,117 -0.26(-2.75%)
Jun 28, 2007 9.586 9.670 9.422 9.529 66,066 -0.04(-0.39%)
Jun 27, 2007 9.062 9.664 9.019 9.566 48,352 +0.40(+4.32%)
Jun 26, 2007 9.244 9.287 9.012 9.170 86,352 -0.05(-0.55%)
Jun 25, 2007 9.301 9.560 9.086 9.220 58,929 -0.16(-1.72%)
Jun 22, 2007 9.462 9.519 9.156 9.381 406,001 -0.13(-1.34%)
Jun 21, 2007 9.422 9.586 9.297 9.509 64,128 +0.01(+0.07%)
Jun 20, 2007 9.674 9.788 9.475 9.502 77,406 -0.17(-1.77%)
Jun 19, 2007 9.455 9.680 9.455 9.674 119,979 +0.17(+1.77%)
Jun 18, 2007 9.361 9.570 9.284 9.506 113,429 +0.07(+0.78%)
Jun 15, 2007 9.398 9.556 9.264 9.432 292,059 +0.28(+3.01%)
Jun 14, 2007 9.240 9.371 9.123 9.156 63,115 -0.01(-0.07%)
Jun 13, 2007 8.894 9.230 8.894 9.163 82,765 +0.31(+3.45%)
Jun 12, 2007 8.945 9.052 8.790 8.857 108,071 -0.16(-1.75%)
Jun 11, 2007 9.130 9.130 8.928 9.015 52,609 -0.16(-1.72%)
Jun 08, 2007 8.894 9.190 8.794 9.173 63,651 +0.29(+3.25%)
Jun 07, 2007 8.918 9.009 8.733 8.884 72,243 -0.09(-1.05%)
Jun 06, 2007 8.951 9.002 8.820 8.978 44,934 -0.01(-0.07%)
Jun 05, 2007 9.254 9.287 8.955 8.985 64,917 -0.30(-3.22%)
Jun 04, 2007 9.368 9.512 9.244 9.284 73,092 -0.14(-1.46%)
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.