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 (%)
Dec 31, 2008 9.653 10.01 9.459 9.899 0 +0.26(+2.68%)
Dec 30, 2008 9.660 9.707 9.432 9.640 53,449 +0.10(+1.09%)
Dec 29, 2008 9.576 9.653 9.449 9.536 33,171 -0.05(-0.49%)
Dec 26, 2008 9.381 9.586 9.106 9.583 36,893 +0.29(+3.15%)
Dec 24, 2008 9.160 9.455 9.160 9.291 5,430 -0.05(-0.54%)
Dec 23, 2008 9.600 9.687 9.076 9.341 47,908 -0.17(-1.77%)
Dec 22, 2008 9.687 9.899 8.931 9.509 109,351 -0.15(-1.53%)
Dec 19, 2008 10.03 10.04 9.408 9.657 271,529 -0.10(-1.03%)
Dec 18, 2008 9.811 10.03 9.439 9.758 45,690 -0.08(-0.82%)
Dec 17, 2008 9.445 9.909 9.324 9.838 84,078 -0.00(-0.03%)
Dec 16, 2008 9.375 9.905 8.857 9.842 195,027 +0.69(+7.48%)
Dec 15, 2008 9.529 9.570 8.784 9.156 111,768 -0.37(-3.91%)
Dec 12, 2008 8.800 9.590 8.612 9.529 128,399 +0.78(+8.86%)
Dec 11, 2008 9.035 9.536 8.753 8.753 100,395 -0.70(-7.39%)
Dec 10, 2008 9.385 9.825 9.035 9.452 99,815 +0.19(+2.10%)
Dec 09, 2008 9.439 9.707 8.931 9.257 92,381 -0.35(-3.64%)
Dec 08, 2008 9.667 9.761 9.193 9.606 137,035 +0.03(+0.35%)
Dec 05, 2008 8.528 9.606 8.394 9.573 135,005 +0.91(+10.47%)
Dec 04, 2008 8.706 9.234 8.569 8.666 97,767 -0.26(-2.90%)
Dec 03, 2008 8.522 9.113 8.249 8.925 86,462 +0.51(+6.11%)
Dec 02, 2008 8.179 8.696 8.179 8.411 246,208 +0.46(+5.74%)
Dec 01, 2008 9.422 9.590 7.890 7.954 157,887 -1.91(-19.40%)
Nov 28, 2008 9.499 9.868 9.418 9.868 44,821 +0.25(+2.62%)
Nov 26, 2008 9.089 9.657 8.790 9.617 137,110 +0.35(+3.81%)
Nov 25, 2008 9.193 9.287 8.728 9.264 114,239 +0.28(+3.10%)
Nov 24, 2008 8.061 9.049 8.024 8.985 248,119 +0.92(+11.46%)
Nov 21, 2008 8.958 8.958 7.527 8.061 354,853 -0.54(-6.29%)
Nov 20, 2008 8.810 9.173 8.458 8.602 111,119 -0.24(-2.73%)
Nov 19, 2008 9.341 9.734 8.810 8.844 72,672 -0.64(-6.73%)
Nov 18, 2008 9.418 9.912 9.153 9.482 66,235 -0.09(-0.95%)
Nov 17, 2008 9.187 9.808 8.988 9.573 51,564 +0.29(+3.15%)
Nov 14, 2008 10.03 10.24 9.237 9.281 87,341 -0.97(-9.44%)
Nov 13, 2008 9.318 10.36 8.763 10.25 111,899 +1.01(+10.95%)
Nov 12, 2008 9.707 9.820 9.213 9.237 75,292 -0.70(-7.00%)
Nov 11, 2008 9.862 10.40 9.838 9.932 78,823 -0.09(-0.91%)
Nov 10, 2008 10.25 10.33 9.758 10.02 36,625 +0.00(+0.03%)
Nov 07, 2008 9.768 10.06 9.459 10.02 66,170 +0.35(+3.61%)
Nov 06, 2008 9.724 9.942 9.455 9.670 45,496 -0.18(-1.81%)
Nov 05, 2008 10.36 10.41 9.617 9.848 152,177 -0.74(-7.01%)
Nov 04, 2008 10.56 10.68 10.18 10.59 654,115 +0.21(+2.04%)
Nov 03, 2008 10.47 10.65 10.23 10.38 70,981 -0.04(-0.39%)
Oct 31, 2008 10.24 10.63 9.758 10.42 151,361 +0.09(+0.88%)
Oct 30, 2008 10.55 10.64 9.692 10.33 96,278 +0.12(+1.22%)
Oct 29, 2008 10.03 10.49 9.677 10.20 59,340 +0.18(+1.78%)
Oct 28, 2008 9.459 10.16 8.901 10.03 115,698 +0.89(+9.74%)
Oct 27, 2008 9.133 9.489 9.133 9.136 114,022 +0.09(+0.97%)
Oct 24, 2008 8.841 9.405 8.841 9.049 65,973 -0.11(-1.21%)
Oct 23, 2008 9.230 9.526 8.904 9.160 77,611 -0.02(-0.18%)
Oct 22, 2008 9.005 9.391 9.005 9.177 111,592 -0.08(-0.87%)
Oct 21, 2008 9.519 9.680 9.160 9.257 71,684 -0.50(-5.10%)
Oct 20, 2008 9.973 10.40 9.358 9.754 81,672 -0.07(-0.75%)
Oct 17, 2008 10.02 10.44 9.254 9.828 131,545 -0.49(-4.72%)
Oct 16, 2008 8.810 10.41 8.810 10.32 156,217 +1.55(+17.66%)
Oct 15, 2008 9.613 10.06 8.767 8.767 64,321 -0.99(-10.15%)
Oct 14, 2008 10.76 10.76 9.308 9.758 150,971 -0.32(-3.17%)
Oct 13, 2008 10.12 10.46 9.687 10.08 194,971 +0.49(+5.08%)
Oct 10, 2008 8.642 10.16 8.461 9.590 198,124 +0.93(+10.79%)
Oct 09, 2008 10.11 10.15 8.656 8.656 193,405 -1.43(-14.16%)
Oct 08, 2008 10.41 11.75 9.751 10.08 146,184 -0.48(-4.52%)
Oct 07, 2008 11.12 11.76 10.42 10.56 45,476 -0.58(-5.24%)
Oct 06, 2008 10.25 11.76 10.25 11.14 71,014 +0.54(+5.10%)
Oct 03, 2008 11.19 11.73 10.60 10.60 28,393 -0.31(-2.83%)
Oct 02, 2008 11.21 11.75 10.46 10.91 21,387 -0.36(-3.16%)
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.