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 (%)
Jan 31, 2012 9.813 9.877 9.717 9.781 102,814 +0.05(+0.55%)
Jan 30, 2012 9.771 9.877 9.685 9.728 113,980 -0.14(-1.37%)
Jan 27, 2012 9.710 9.877 9.710 9.863 64,726 +0.10(+1.06%)
Jan 26, 2012 9.920 9.920 9.682 9.760 90,633 -0.11(-1.12%)
Jan 25, 2012 9.838 9.899 9.774 9.870 92,813 -0.01(-0.11%)
Jan 24, 2012 9.753 9.970 9.689 9.881 100,637 +0.03(+0.29%)
Jan 23, 2012 9.899 9.984 9.763 9.852 48,762 -0.06(-0.61%)
Jan 20, 2012 9.820 10.01 9.820 9.913 94,574 +0.05(+0.54%)
Jan 19, 2012 9.970 9.998 9.813 9.860 56,733 -0.11(-1.11%)
Jan 18, 2012 9.888 9.998 9.820 9.970 89,322 +0.04(+0.43%)
Jan 17, 2012 10.06 10.08 9.870 9.927 105,970 -0.04(-0.39%)
Jan 13, 2012 9.959 10.01 9.895 9.966 78,321 -0.16(-1.55%)
Jan 12, 2012 10.09 10.13 10.00 10.12 186,376 -0.02(-0.18%)
Jan 11, 2012 10.09 10.14 9.984 10.14 64,956 +0.02(+0.18%)
Jan 10, 2012 10.14 10.15 10.09 10.12 70,331 +0.06(+0.64%)
Jan 09, 2012 10.12 10.12 9.991 10.06 64,880 -0.04(-0.35%)
Jan 06, 2012 10.08 10.14 9.963 10.09 126,986 -0.03(-0.28%)
Jan 05, 2012 9.966 10.14 9.810 10.12 79,066 +0.07(+0.67%)
Jan 04, 2012 10.01 10.08 9.970 10.06 80,529 +0.37(+3.86%)
Dec 30, 2011 9.949 9.949 9.667 9.682 117,370 -0.25(-2.51%)
Dec 29, 2011 9.881 9.952 9.881 9.931 74,544 +0.07(+0.72%)
Dec 28, 2011 9.917 10.05 9.835 9.860 66,998 -0.19(-1.88%)
Dec 27, 2011 9.888 10.08 9.792 10.05 44,567 +0.11(+1.07%)
Dec 23, 2011 10.03 10.03 9.899 9.941 31,145 +0.00(+0.00%)
Dec 21, 2011 9.849 9.974 9.753 9.941 83,955 +0.03(+0.32%)
Dec 20, 2011 9.696 9.941 9.642 9.909 168,565 +0.46(+4.86%)
Dec 19, 2011 9.721 9.820 9.414 9.450 67,604 -0.16(-1.70%)
Dec 16, 2011 9.678 9.881 9.489 9.614 357,160 +0.02(+0.22%)
Dec 15, 2011 9.578 9.706 9.393 9.593 75,597 +0.15(+1.58%)
Dec 14, 2011 9.301 9.571 9.301 9.443 115,176 +0.06(+0.65%)
Dec 13, 2011 9.699 9.703 9.336 9.382 77,858 -0.21(-2.15%)
Dec 12, 2011 9.501 9.589 9.433 9.589 68,132 -0.05(-0.48%)
Dec 09, 2011 9.349 9.681 9.349 9.635 152,375 +0.34(+3.61%)
Dec 08, 2011 9.568 9.617 9.274 9.299 107,154 -0.40(-4.12%)
Dec 07, 2011 9.501 9.723 9.377 9.699 86,900 +0.11(+1.14%)
Dec 06, 2011 9.497 9.670 9.341 9.589 127,212 +0.10(+1.01%)
Dec 05, 2011 9.398 9.536 9.200 9.493 103,599 +0.24(+2.60%)
Dec 02, 2011 9.402 9.440 9.069 9.253 97,866 +0.02(+0.23%)
Dec 01, 2011 9.327 9.398 9.193 9.232 146,698 -0.14(-1.47%)
Nov 30, 2011 9.052 9.370 8.924 9.370 384,153 +0.68(+7.81%)
Nov 29, 2011 8.648 8.769 8.588 8.691 155,245 +0.01(+0.16%)
Nov 28, 2011 8.496 8.765 8.468 8.677 156,962 +0.47(+5.78%)
Nov 25, 2011 8.270 8.436 8.146 8.203 69,778 -0.10(-1.23%)
Nov 23, 2011 8.588 8.599 8.288 8.305 158,317 -0.32(-3.73%)
Nov 22, 2011 8.698 8.797 8.617 8.627 59,393 -0.08(-0.89%)
Nov 21, 2011 8.709 8.815 8.631 8.705 81,838 -0.12(-1.40%)
Nov 18, 2011 8.769 8.903 8.680 8.829 80,376 +0.10(+1.13%)
Nov 17, 2011 8.839 9.030 8.701 8.730 84,117 -0.09(-1.00%)
Nov 16, 2011 8.981 9.147 8.793 8.818 90,917 -0.29(-3.18%)
Nov 15, 2011 8.864 9.126 8.737 9.108 94,933 +0.20(+2.26%)
Nov 14, 2011 9.009 9.147 8.825 8.907 103,514 -0.31(-3.41%)
Nov 11, 2011 9.073 9.246 9.006 9.221 140,151 +0.28(+3.12%)
Nov 10, 2011 9.002 9.030 8.783 8.942 75,423 +0.11(+1.20%)
Nov 09, 2011 9.182 9.288 8.829 8.836 128,770 -0.61(-6.47%)
Nov 08, 2011 9.257 9.490 9.069 9.448 48,790 +0.29(+3.17%)
Nov 07, 2011 9.066 9.225 8.903 9.158 41,623 +0.08(+0.90%)
Nov 04, 2011 9.140 9.189 8.963 9.076 57,314 -0.15(-1.65%)
Nov 03, 2011 9.016 9.250 8.765 9.228 149,815 +0.31(+3.49%)
Nov 02, 2011 8.825 8.967 8.613 8.917 178,132 +0.28(+3.28%)
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.