Indicators

Simmons First Natl (NQ: SFNC )

17.94 -0.14 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	8.959	9.106	8.651	8.882	98,828	-0.10(-1.16%)
Dec 28, 2007	9.251	9.361	8.956	8.986	52,290	-0.11(-1.18%)
Dec 27, 2007	9.857	9.857	9.093	9.093	120,420	-0.72(-7.37%)
Dec 26, 2007	9.556	9.881	9.368	9.817	170,491	+0.13(+1.31%)
Dec 24, 2007	9.519	9.690	9.348	9.690	57,687	+0.13(+1.40%)
Dec 21, 2007	9.167	9.556	9.117	9.556	391,300	+0.52(+5.71%)
Dec 20, 2007	8.915	9.039	8.724	9.039	101,176	+0.18(+2.04%)
Dec 19, 2007	8.801	8.909	8.654	8.858	114,157	+0.03(+0.34%)
Dec 18, 2007	8.486	8.882	8.332	8.828	113,376	+0.48(+5.70%)
Dec 17, 2007	8.446	8.637	8.352	8.352	73,336	-0.17(-1.97%)
Dec 14, 2007	8.634	8.966	8.496	8.520	62,139	-0.28(-3.20%)
Dec 13, 2007	8.637	8.862	8.493	8.801	79,205	+0.07(+0.84%)
Dec 12, 2007	8.919	8.959	8.553	8.728	76,511	+0.14(+1.64%)
Dec 11, 2007	9.019	9.050	8.553	8.587	95,068	-0.41(-4.51%)
Dec 10, 2007	9.050	9.103	8.932	8.993	46,165	-0.03(-0.33%)
Dec 07, 2007	9.130	9.130	8.855	9.023	45,657	-0.06(-0.70%)
Dec 06, 2007	8.654	9.086	8.654	9.086	80,703	+0.41(+4.75%)
Dec 05, 2007	8.755	8.778	8.547	8.674	40,779	+0.13(+1.49%)
Dec 04, 2007	8.724	8.751	8.547	8.547	86,356	-0.28(-3.23%)

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.