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

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
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 (%)
Jul 31, 2009 10.05 10.36 9.778 10.07 135,886 -0.05(-0.53%)
Jul 30, 2009 10.17 10.31 10.02 10.12 174,607 +0.05(+0.47%)
Jul 29, 2009 10.09 10.17 9.979 10.08 96,486 -0.08(-0.83%)
Jul 28, 2009 10.03 10.16 9.905 10.16 200,997 +0.11(+1.07%)
Jul 27, 2009 9.978 10.06 9.909 10.05 104,423 +0.14(+1.46%)
Jul 24, 2009 9.915 9.976 9.690 9.909 164,440 -0.13(-1.27%)
Jul 23, 2009 9.845 10.08 9.845 10.04 186,650 +0.15(+1.56%)
Jul 22, 2009 9.707 9.976 9.707 9.882 96,629 +0.05(+0.55%)
Jul 21, 2009 9.915 9.979 9.523 9.828 132,034 -0.06(-0.61%)
Jul 20, 2009 9.993 9.993 9.776 9.889 143,981 -0.06(-0.64%)
Jul 17, 2009 9.701 10.06 9.701 9.952 152,987 +0.30(+3.10%)
Jul 16, 2009 9.405 9.838 9.321 9.653 154,175 +0.24(+2.57%)
Jul 15, 2009 9.351 9.412 9.213 9.412 108,181 +0.19(+2.04%)
Jul 14, 2009 9.227 9.244 9.025 9.224 47,250 -0.01(-0.11%)
Jul 13, 2009 9.032 9.254 8.787 9.234 149,322 +0.33(+3.66%)
Jul 10, 2009 8.810 8.951 8.807 8.908 57,423 +0.08(+0.91%)
Jul 09, 2009 9.052 9.314 8.820 8.827 88,022 -0.13(-1.46%)
Jul 08, 2009 8.901 9.224 8.784 8.958 100,404 +0.13(+1.48%)
Jul 07, 2009 8.988 9.096 8.814 8.827 107,800 -0.14(-1.61%)
Jul 06, 2009 8.888 9.042 8.787 8.972 117,496 +0.07(+0.75%)
Jul 02, 2009 8.985 9.062 8.787 8.904 122,310 -0.27(-2.89%)
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.