Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

17.65 +0.13 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 28, 2008 9.479 9.847 9.398 9.847 44,917 +0.25(+2.62%)
Nov 26, 2008 9.070 9.636 8.771 9.596 137,406 +0.35(+3.81%)
Nov 25, 2008 9.174 9.267 8.709 9.244 114,486 +0.28(+3.10%)
Nov 24, 2008 8.044 9.029 8.007 8.966 248,654 +0.92(+11.46%)
Nov 21, 2008 8.939 8.939 7.511 8.044 355,619 -0.54(-6.29%)
Nov 20, 2008 8.791 9.153 8.440 8.584 111,359 -0.24(-2.73%)
Nov 19, 2008 9.321 9.713 8.791 8.825 72,829 -0.64(-6.73%)
Nov 18, 2008 9.398 9.891 9.133 9.462 66,378 -0.09(-0.95%)
Nov 17, 2008 9.167 9.787 8.969 9.552 51,675 +0.29(+3.15%)
Nov 14, 2008 10.01 10.22 9.217 9.261 87,529 -0.97(-9.44%)
Nov 13, 2008 9.298 10.34 8.745 10.23 112,141 +1.01(+10.95%)
Nov 12, 2008 9.686 9.799 9.194 9.217 75,454 -0.69(-7.00%)
Nov 11, 2008 9.841 10.37 9.817 9.911 78,993 -0.09(-0.90%)
Nov 10, 2008 10.23 10.31 9.737 10.00 36,704 +0.00(+0.03%)
Nov 07, 2008 9.747 10.04 9.438 9.998 66,313 +0.35(+3.61%)
Nov 06, 2008 9.703 9.921 9.435 9.649 45,595 -0.18(-1.81%)
Nov 05, 2008 10.34 10.38 9.596 9.827 152,505 -0.74(-7.01%)
Nov 04, 2008 10.53 10.66 10.16 10.57 655,526 +0.21(+2.04%)
Nov 03, 2008 10.45 10.62 10.21 10.36 71,134 -0.04(-0.39%)
Oct 31, 2008 10.22 10.60 9.737 10.40 151,688 +0.09(+0.88%)
Oct 30, 2008 10.53 10.62 9.671 10.31 96,486 +0.12(+1.22%)
Oct 29, 2008 10.01 10.47 9.656 10.18 59,468 +0.18(+1.78%)
Oct 28, 2008 9.438 10.14 8.882 10.00 115,948 +0.89(+9.74%)
Oct 27, 2008 9.113 9.468 9.113 9.117 114,268 +0.09(+0.97%)
Oct 24, 2008 8.822 9.385 8.822 9.029 66,116 -0.11(-1.21%)
Oct 23, 2008 9.210 9.505 8.885 9.140 77,779 -0.02(-0.18%)
Oct 22, 2008 8.986 9.371 8.986 9.157 111,833 -0.08(-0.87%)
Oct 21, 2008 9.499 9.660 9.140 9.237 71,838 -0.50(-5.10%)
Oct 20, 2008 9.951 10.37 9.338 9.733 81,848 -0.07(-0.75%)
Oct 17, 2008 9.998 10.42 9.234 9.807 131,829 -0.49(-4.72%)
Oct 16, 2008 8.791 10.39 8.791 10.29 156,554 +1.55(+17.66%)
Oct 15, 2008 9.592 10.03 8.748 8.748 64,460 -0.99(-10.15%)
Oct 14, 2008 10.74 10.74 9.287 9.737 151,297 -0.32(-3.17%)
Oct 13, 2008 10.10 10.43 9.666 10.05 195,392 +0.49(+5.08%)
Oct 10, 2008 8.624 10.14 8.443 9.569 198,551 +0.93(+10.79%)
Oct 09, 2008 10.09 10.13 8.637 8.637 193,822 -1.42(-14.16%)
Oct 08, 2008 10.39 11.73 9.730 10.06 146,500 -0.48(-4.52%)
Oct 07, 2008 11.09 11.73 10.39 10.54 45,574 -0.58(-5.24%)
Oct 06, 2008 10.23 11.73 10.23 11.12 71,167 +0.54(+5.10%)
Oct 03, 2008 11.16 11.70 10.58 10.58 28,454 -0.31(-2.83%)
Oct 02, 2008 11.18 11.73 10.44 10.89 21,434 -0.36(-3.16%)
Oct 01, 2008 11.66 11.70 10.19 11.24 39,454 -0.69(-5.76%)
Sep 30, 2008 10.36 11.93 10.36 11.93 91,208 +1.40(+13.30%)
Sep 29, 2008 10.60 11.81 10.53 10.53 92,315 -0.53(-4.82%)
Sep 26, 2008 10.69 11.19 10.69 11.06 84,032 +0.19(+1.73%)
Sep 25, 2008 10.88 10.95 10.34 10.88 81,347 +0.01(+0.12%)
Sep 24, 2008 11.56 11.56 10.74 10.86 80,333 -0.44(-3.88%)
Sep 23, 2008 11.73 11.76 11.30 11.30 94,913 -0.51(-4.31%)
Sep 22, 2008 11.76 11.96 10.89 11.81 74,726 -0.25(-2.11%)
Sep 19, 2008 14.72 14.72 10.48 12.07 707,781 +0.29(+2.45%)
Sep 18, 2008 9.864 12.23 9.830 11.78 495,997 +2.20(+22.91%)
Sep 17, 2008 9.901 10.22 9.385 9.582 90,402 -0.64(-6.26%)
Sep 16, 2008 9.304 10.30 9.304 10.22 210,142 +0.56(+5.76%)
Sep 15, 2008 9.556 10.32 9.556 9.666 73,211 -0.38(-3.74%)
Sep 12, 2008 9.961 10.27 9.841 10.04 126,512 -0.13(-1.32%)
Sep 11, 2008 9.841 10.29 9.562 10.18 197,191 +0.05(+0.53%)
Sep 10, 2008 10.16 10.39 9.807 10.12 118,388 +0.20(+1.99%)
Sep 09, 2008 10.50 10.52 9.911 9.924 170,726 -0.50(-4.79%)
Sep 08, 2008 10.55 10.56 10.25 10.42 182,726 +0.13(+1.30%)
Sep 05, 2008 10.03 10.37 10.00 10.29 53,149 +0.12(+1.22%)
Sep 04, 2008 10.37 10.51 10.14 10.17 169,849 -0.31(-2.94%)
Sep 03, 2008 10.28 10.55 10.15 10.47 716,967 +0.16(+1.53%)
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.