Skip to main content

Simmons First Natl (NQ: SFNC )

19.46 +0.12 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.534 9.626 9.515 9.526 87,167 -0.10(-1.04%)
May 30, 2013 9.516 9.648 9.515 9.626 34,628 +0.11(+1.17%)
May 29, 2013 9.530 9.556 9.463 9.515 35,563 -0.06(-0.62%)
May 28, 2013 9.626 9.641 9.463 9.574 90,263 +0.08(+0.86%)
May 24, 2013 9.393 9.534 9.393 9.493 0 +0.07(+0.71%)
May 23, 2013 9.304 9.434 9.160 9.426 0 +0.06(+0.63%)
May 22, 2013 9.578 9.663 9.271 9.367 0 -0.23(-2.35%)
May 21, 2013 9.611 9.648 9.571 9.593 0 -0.04(-0.46%)
May 20, 2013 9.471 9.663 9.471 9.637 0 +0.10(+1.09%)
May 17, 2013 9.430 9.552 9.399 9.534 0 +0.13(+1.34%)
May 16, 2013 9.397 9.523 9.337 9.408 80,015 -0.03(-0.35%)
May 15, 2013 9.341 9.500 9.304 9.441 0 +0.24(+2.62%)
May 13, 2013 9.256 9.312 9.171 9.200 0 +0.01(+0.12%)
May 10, 2013 9.215 9.282 9.156 9.189 0 +0.01(+0.16%)
May 09, 2013 9.130 9.252 9.115 9.175 0 +0.01(+0.08%)
May 08, 2013 9.089 9.189 9.071 9.167 0 -0.00(-0.04%)
May 07, 2013 9.134 9.215 8.908 9.171 0 +0.06(+0.65%)
May 06, 2013 9.041 9.149 8.975 9.112 0 +0.13(+1.40%)
May 03, 2013 9.026 9.104 8.930 8.986 0 +0.09(+1.04%)
May 02, 2013 8.727 8.989 8.727 8.893 0 +0.12(+1.35%)
May 01, 2013 9.023 9.026 8.758 8.775 170,125 -0.30(-3.34%)
Apr 30, 2013 9.104 9.121 8.997 9.078 0 +0.01(+0.08%)
Apr 29, 2013 9.126 9.178 9.039 9.071 46,848 -0.01(-0.08%)
Apr 26, 2013 9.163 9.175 9.071 9.078 167,335 -0.10(-1.05%)
Apr 25, 2013 9.193 9.256 9.167 9.175 41,375 -0.02(-0.24%)
Apr 24, 2013 9.067 9.212 9.026 9.197 148,063 +0.11(+1.18%)
Apr 23, 2013 9.089 9.141 9.004 9.089 88,448 +0.07(+0.82%)
Apr 22, 2013 9.130 9.141 8.926 9.015 139,401 -0.09(-0.98%)
Apr 19, 2013 8.893 9.149 8.886 9.104 83,594 +0.13(+1.49%)
Apr 18, 2013 8.841 8.993 8.778 8.971 143,715 +0.11(+1.30%)
Apr 17, 2013 8.801 9.008 8.712 8.856 122,104 +0.00(+0.04%)
Apr 16, 2013 8.801 8.893 8.723 8.852 147,728 +0.15(+1.74%)
Apr 15, 2013 8.986 8.986 8.575 8.701 160,180 -0.40(-4.35%)
Apr 12, 2013 9.138 9.141 9.067 9.097 34,375 -0.13(-1.44%)
Apr 11, 2013 9.193 9.263 9.163 9.230 176,815 -0.00(-0.04%)
Apr 10, 2013 9.052 9.260 9.052 9.234 71,583 +0.24(+2.68%)
Apr 09, 2013 9.178 9.200 8.986 8.993 58,292 -0.24(-2.57%)
Apr 08, 2013 9.204 9.271 9.038 9.230 74,397 +0.08(+0.85%)
Apr 05, 2013 9.026 9.212 9.026 9.152 82,033 -0.02(-0.20%)
Apr 04, 2013 9.197 9.212 9.134 9.171 67,540 -0.00(-0.04%)
Apr 03, 2013 9.304 9.382 9.078 9.175 85,377 -0.09(-0.96%)
Apr 02, 2013 9.378 9.443 9.252 9.263 76,272 -0.06(-0.64%)
Apr 01, 2013 9.411 9.419 9.230 9.323 107,859 -0.05(-0.55%)
Mar 28, 2013 9.574 9.593 9.374 9.374 155,575 -0.12(-1.29%)
Mar 27, 2013 9.608 9.608 9.474 9.497 464,097 -0.10(-1.00%)
Mar 26, 2013 9.719 9.719 9.556 9.593 200,902 -0.04(-0.46%)
Mar 25, 2013 9.563 9.645 9.563 9.637 92,035 +0.09(+0.89%)
Mar 22, 2013 9.637 9.637 9.534 9.552 78,300 -0.07(-0.77%)
Mar 21, 2013 9.571 9.630 9.523 9.626 110,244 -0.00(-0.04%)
Mar 20, 2013 9.571 9.634 9.240 9.630 35,390 +0.09(+0.97%)
Mar 19, 2013 9.508 9.589 9.497 9.537 44,125 +0.07(+0.70%)
Mar 18, 2013 9.489 9.567 9.386 9.471 35,387 -0.13(-1.39%)
Mar 15, 2013 9.486 9.619 9.454 9.604 206,350 +0.13(+1.33%)
Mar 14, 2013 9.386 9.482 9.386 9.478 49,103 +0.07(+0.79%)
Mar 13, 2013 9.345 9.449 9.178 9.404 32,325 +0.09(+0.99%)
Mar 12, 2013 9.275 9.315 9.255 9.312 50,085 -0.01(-0.12%)
Mar 11, 2013 9.359 9.455 9.245 9.323 50,932 -0.05(-0.55%)
Mar 08, 2013 9.510 9.510 9.334 9.374 62,430 -0.03(-0.35%)
Mar 07, 2013 9.323 9.418 9.289 9.407 38,442 +0.07(+0.75%)
Mar 06, 2013 9.334 9.396 9.289 9.337 26,083 +0.01(+0.08%)
Mar 05, 2013 9.345 9.436 9.304 9.330 65,764 +0.04(+0.47%)
Mar 04, 2013 9.234 9.345 9.130 9.286 92,190 +0.00(+0.00%)
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.