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 (%)
May 31, 2012 8.447 8.587 8.400 8.533 235,484 +0.08(+0.98%)
May 30, 2012 8.432 8.540 8.432 8.450 332,376 -0.06(-0.72%)
May 29, 2012 8.601 8.615 8.436 8.511 132,385 -0.11(-1.29%)
May 25, 2012 8.655 8.676 8.554 8.623 102,836 -0.03(-0.29%)
May 24, 2012 8.684 8.684 8.547 8.648 95,713 -0.02(-0.21%)
May 23, 2012 8.666 8.694 8.612 8.666 263,640 -0.00(-0.04%)
May 22, 2012 8.716 8.788 8.623 8.669 221,089 -0.06(-0.74%)
May 21, 2012 8.727 8.788 8.676 8.734 156,230 +0.01(+0.12%)
May 18, 2012 8.752 8.780 8.630 8.723 249,307 -0.05(-0.57%)
May 17, 2012 8.766 8.852 8.755 8.773 134,030 +0.00(+0.00%)
May 16, 2012 8.816 8.928 8.684 8.773 86,898 +0.01(+0.12%)
May 15, 2012 8.730 8.841 8.701 8.762 135,699 +0.01(+0.08%)
May 14, 2012 8.633 8.784 8.633 8.755 169,969 +0.02(+0.21%)
May 11, 2012 8.766 8.856 8.712 8.737 142,516 -0.13(-1.46%)
May 10, 2012 8.874 8.920 8.705 8.867 84,270 +0.05(+0.53%)
May 09, 2012 8.784 8.863 8.766 8.820 148,184 -0.09(-1.01%)
May 08, 2012 8.770 8.920 8.676 8.910 143,697 +0.05(+0.57%)
May 07, 2012 8.745 8.884 8.745 8.859 134,347 +0.08(+0.90%)
May 04, 2012 8.673 8.888 8.662 8.780 750,259 +0.07(+0.82%)
May 03, 2012 8.684 8.777 8.648 8.709 208,250 +0.00(+0.04%)
May 02, 2012 8.648 8.809 8.648 8.705 102,758 -0.01(-0.16%)
May 01, 2012 8.755 8.989 8.719 8.719 190,902 -0.01(-0.16%)
Apr 30, 2012 8.827 8.838 8.694 8.734 240,116 -0.14(-1.54%)
Apr 27, 2012 8.630 8.928 8.612 8.870 356,856 +0.24(+2.83%)
Apr 26, 2012 8.501 8.637 8.501 8.626 268,015 +0.09(+1.05%)
Apr 25, 2012 8.748 8.748 8.486 8.536 312,073 -0.13(-1.45%)
Apr 24, 2012 8.633 8.795 8.594 8.662 278,669 +0.05(+0.58%)
Apr 23, 2012 8.691 8.691 8.612 8.612 126,589 -0.19(-2.16%)
Apr 20, 2012 8.945 8.945 8.784 8.802 121,015 +0.01(+0.12%)
Apr 19, 2012 8.770 8.931 8.737 8.791 105,291 +0.01(+0.08%)
Apr 18, 2012 8.881 8.892 8.741 8.784 56,585 -0.16(-1.81%)
Apr 17, 2012 8.960 9.014 8.942 8.945 95,679 +0.08(+0.93%)
Apr 16, 2012 8.727 8.931 8.687 8.863 136,474 +0.17(+1.94%)
Apr 13, 2012 8.906 8.906 8.687 8.694 127,087 -0.28(-3.12%)
Apr 12, 2012 8.895 9.042 8.874 8.974 83,955 +0.06(+0.72%)
Apr 11, 2012 8.755 8.920 8.755 8.910 121,592 +0.20(+2.35%)
Apr 10, 2012 8.902 8.902 8.684 8.705 148,948 -0.18(-2.06%)
Apr 09, 2012 8.788 8.995 8.780 8.888 90,050 -0.09(-0.96%)
Apr 05, 2012 8.989 9.039 8.956 8.974 76,246 -0.04(-0.48%)
Apr 04, 2012 9.204 9.232 8.992 9.017 118,228 -0.30(-3.27%)
Apr 03, 2012 9.451 9.516 9.279 9.322 79,473 -0.18(-1.93%)
Apr 02, 2012 9.272 9.520 9.186 9.505 123,325 +0.24(+2.56%)
Mar 30, 2012 9.297 9.390 9.175 9.268 141,228 +0.04(+0.43%)
Mar 29, 2012 9.218 9.240 9.114 9.229 98,745 -0.03(-0.35%)
Mar 28, 2012 9.258 9.423 9.207 9.261 112,019 +0.03(+0.31%)
Mar 27, 2012 9.337 9.390 9.222 9.232 132,697 -0.10(-1.08%)
Mar 26, 2012 9.390 9.390 9.189 9.333 211,829 +0.03(+0.31%)
Mar 23, 2012 9.157 9.319 9.154 9.304 147,005 +0.12(+1.29%)
Mar 22, 2012 9.211 9.268 9.064 9.186 117,556 -0.13(-1.35%)
Mar 21, 2012 9.426 9.469 9.304 9.311 63,371 -0.06(-0.65%)
Mar 20, 2012 9.401 9.487 9.351 9.372 55,620 -0.11(-1.17%)
Mar 19, 2012 9.351 9.606 9.286 9.484 69,814 +0.14(+1.46%)
Mar 16, 2012 9.390 9.408 9.250 9.347 191,111 -0.00(-0.04%)
Mar 15, 2012 9.408 9.408 9.197 9.351 69,555 -0.04(-0.46%)
Mar 14, 2012 9.448 9.484 9.308 9.394 76,107 -0.10(-1.06%)
Mar 13, 2012 9.398 9.520 9.258 9.494 186,203 +0.21(+2.28%)
Mar 12, 2012 9.297 9.311 9.126 9.283 80,414 +0.01(+0.12%)
Mar 09, 2012 9.311 9.479 9.251 9.272 99,578 -0.03(-0.34%)
Mar 08, 2012 9.187 9.329 9.041 9.304 85,738 +0.15(+1.63%)
Mar 07, 2012 9.090 9.219 9.062 9.155 93,099 +0.10(+1.10%)
Mar 06, 2012 9.023 9.119 9.023 9.055 120,035 -0.05(-0.51%)
Mar 05, 2012 8.834 9.112 8.706 9.101 69,315 +0.27(+3.06%)
Mar 02, 2012 9.290 9.290 8.827 8.831 143,926 -0.43(-4.69%)
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.