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 (%)
Sep 30, 2011 7.487 7.825 7.455 7.656 203,849 +0.06(+0.79%)
Sep 29, 2011 7.487 7.621 7.335 7.596 116,971 +0.31(+4.31%)
Sep 28, 2011 7.674 7.695 7.282 7.282 181,495 -0.41(-5.32%)
Sep 27, 2011 7.593 7.836 7.515 7.691 165,197 +0.28(+3.81%)
Sep 26, 2011 7.113 7.455 7.113 7.409 143,477 +0.37(+5.26%)
Sep 23, 2011 6.965 7.162 6.950 7.039 105,914 +0.07(+1.06%)
Sep 22, 2011 6.605 7.099 6.601 6.965 254,567 +0.17(+2.49%)
Sep 21, 2011 7.137 7.243 6.739 6.795 195,222 -0.36(-5.03%)
Sep 20, 2011 7.444 7.444 7.141 7.155 125,593 -0.18(-2.50%)
Sep 19, 2011 7.554 7.554 7.254 7.339 80,997 -0.35(-4.59%)
Sep 16, 2011 7.896 7.896 7.660 7.691 217,661 -0.14(-1.85%)
Sep 15, 2011 7.674 7.847 7.603 7.836 71,771 +0.07(+0.91%)
Sep 14, 2011 7.762 7.829 7.557 7.765 145,238 +0.09(+1.15%)
Sep 13, 2011 7.561 7.691 7.469 7.677 117,648 +0.18(+2.40%)
Sep 12, 2011 7.228 7.522 7.228 7.497 61,452 +0.15(+2.05%)
Sep 09, 2011 7.536 7.546 7.250 7.347 194,308 -0.31(-4.06%)
Sep 08, 2011 7.791 7.850 7.641 7.658 136,327 -0.20(-2.54%)
Sep 07, 2011 7.672 7.892 7.655 7.857 90,612 +0.32(+4.22%)
Sep 06, 2011 7.445 7.588 7.399 7.539 134,829 +0.07(+0.94%)
Sep 02, 2011 7.630 7.767 7.466 7.469 159,562 -0.34(-4.34%)
Sep 01, 2011 8.078 8.134 7.672 7.809 168,730 -0.24(-3.00%)
Aug 31, 2011 8.144 8.228 7.924 8.050 156,568 -0.04(-0.48%)
Aug 30, 2011 8.172 8.172 7.889 8.088 94,533 -0.14(-1.74%)
Aug 29, 2011 7.864 8.253 7.864 8.232 130,139 +0.46(+5.89%)
Aug 26, 2011 7.567 7.829 7.529 7.774 129,155 +0.16(+2.16%)
Aug 25, 2011 8.148 8.148 7.599 7.609 192,171 -0.43(-5.39%)
Aug 24, 2011 7.878 8.060 7.753 8.043 79,027 +0.16(+2.00%)
Aug 23, 2011 7.469 7.896 7.368 7.885 139,816 +0.46(+6.22%)
Aug 22, 2011 7.718 7.718 7.385 7.424 83,957 -0.07(-0.89%)
Aug 19, 2011 7.343 7.637 7.343 7.490 212,481 +0.06(+0.75%)
Aug 18, 2011 7.553 7.616 7.389 7.434 263,143 -0.27(-3.54%)
Aug 17, 2011 7.648 7.770 7.644 7.707 87,246 +0.08(+1.01%)
Aug 16, 2011 7.788 7.809 7.560 7.630 102,963 -0.21(-2.68%)
Aug 15, 2011 7.756 7.920 7.756 7.840 96,217 +0.19(+2.47%)
Aug 12, 2011 7.959 8.071 7.602 7.651 133,876 -0.26(-3.31%)
Aug 11, 2011 7.763 8.092 7.588 7.913 258,628 +0.22(+2.82%)
Aug 10, 2011 8.365 8.365 7.693 7.697 289,630 -1.00(-11.50%)
Aug 09, 2011 8.001 8.875 7.539 8.697 292,916 +0.99(+12.84%)
Aug 08, 2011 8.053 8.459 7.343 7.707 178,419 -0.50(-6.09%)
Aug 05, 2011 8.438 8.637 8.130 8.207 114,199 -0.15(-1.76%)
Aug 04, 2011 8.623 8.777 8.347 8.354 136,890 -0.37(-4.25%)
Aug 03, 2011 8.585 8.756 8.483 8.725 95,937 +0.15(+1.80%)
Aug 02, 2011 8.742 8.784 8.571 8.571 109,952 -0.10(-1.17%)
Aug 01, 2011 8.571 8.742 8.543 8.672 147,002 +0.22(+2.65%)
Jul 29, 2011 8.333 8.546 8.312 8.448 72,662 +0.06(+0.75%)
Jul 28, 2011 8.445 8.504 8.358 8.386 54,088 -0.04(-0.50%)
Jul 27, 2011 8.707 8.707 8.399 8.427 114,779 -0.31(-3.56%)
Jul 26, 2011 8.788 8.819 8.711 8.739 116,561 -0.03(-0.32%)
Jul 25, 2011 8.746 8.851 8.739 8.767 80,028 -0.03(-0.32%)
Jul 22, 2011 8.886 8.962 8.760 8.795 104,522 -0.15(-1.72%)
Jul 21, 2011 8.819 9.025 8.802 8.948 61,743 +0.14(+1.63%)
Jul 20, 2011 8.990 8.990 8.795 8.805 50,187 -0.15(-1.64%)
Jul 19, 2011 8.907 8.997 8.907 8.952 77,669 +0.09(+1.07%)
Jul 18, 2011 9.053 9.060 8.858 8.858 38,543 -0.23(-2.54%)
Jul 15, 2011 8.959 9.109 8.931 9.088 91,273 +0.14(+1.52%)
Jul 14, 2011 9.284 9.284 8.952 8.952 75,581 -0.31(-3.40%)
Jul 13, 2011 9.116 9.274 9.036 9.267 61,506 +0.18(+1.96%)
Jul 12, 2011 8.969 9.144 8.969 9.088 76,371 +0.12(+1.29%)
Jul 11, 2011 9.043 9.085 8.948 8.973 60,597 -0.16(-1.80%)
Jul 08, 2011 9.207 9.260 8.994 9.137 53,599 -0.19(-1.99%)
Jul 07, 2011 9.232 9.382 9.211 9.323 102,754 +0.09(+0.95%)
Jul 06, 2011 9.137 9.267 9.099 9.235 63,488 +0.07(+0.80%)
Jul 05, 2011 9.071 9.165 8.983 9.162 55,152 +0.06(+0.65%)
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.