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

Simmons First Natl (NQ: SFNC )

18.38 +0.07 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2013 9.379 9.560 9.214 9.394 217,221 +0.01(+0.16%)
Jan 30, 2013 9.376 9.490 9.273 9.379 89,568 -0.03(-0.35%)
Jan 29, 2013 9.346 9.442 9.225 9.413 131,243 +0.04(+0.39%)
Jan 28, 2013 9.302 9.379 9.232 9.376 156,316 +0.06(+0.63%)
Jan 25, 2013 9.424 9.424 9.262 9.317 78,404 -0.09(-0.98%)
Jan 24, 2013 9.258 9.416 8.872 9.409 145,978 +0.18(+1.95%)
Jan 23, 2013 9.357 9.357 9.170 9.229 72,846 -0.16(-1.72%)
Jan 22, 2013 9.383 9.435 9.310 9.390 79,105 +0.00(+0.00%)
Jan 18, 2013 9.420 9.454 9.298 9.390 87,891 -0.06(-0.58%)
Jan 17, 2013 9.413 9.475 9.254 9.446 44,509 +0.10(+1.06%)
Jan 16, 2013 9.390 9.468 9.324 9.346 86,722 -0.10(-1.05%)
Jan 15, 2013 9.475 9.527 9.343 9.446 69,340 -0.07(-0.70%)
Jan 14, 2013 9.390 9.615 9.390 9.512 56,714 +0.11(+1.17%)
Jan 11, 2013 9.446 9.567 9.287 9.402 52,792 -0.02(-0.23%)
Jan 10, 2013 9.416 9.438 9.247 9.424 20,235 +0.05(+0.55%)
Jan 09, 2013 9.460 9.512 9.313 9.372 49,037 -0.04(-0.43%)
Jan 08, 2013 9.424 9.479 9.343 9.413 69,732 -0.04(-0.47%)
Jan 07, 2013 9.497 9.497 9.350 9.457 44,202 -0.10(-1.08%)
Jan 04, 2013 9.567 9.619 9.527 9.560 127,126 +0.02(+0.19%)
Jan 03, 2013 9.630 9.630 9.394 9.541 76,047 -0.06(-0.65%)
Jan 02, 2013 9.494 9.637 9.346 9.604 318,559 +0.26(+2.76%)
Dec 31, 2012 9.343 9.365 9.163 9.346 132,189 +0.04(+0.43%)
Dec 28, 2012 9.313 9.449 9.236 9.306 67,688 -0.04(-0.39%)
Dec 27, 2012 9.343 9.387 9.115 9.343 57,722 -0.01(-0.08%)
Dec 26, 2012 9.405 9.405 9.173 9.350 45,718 +0.02(+0.24%)
Dec 24, 2012 9.379 9.446 9.328 9.328 36,813 -0.05(-0.55%)
Dec 21, 2012 9.460 9.460 9.181 9.379 526,250 -0.07(-0.70%)
Dec 20, 2012 9.269 9.449 9.236 9.446 69,892 +0.15(+1.66%)
Dec 19, 2012 9.236 9.324 9.166 9.291 84,613 +0.07(+0.72%)
Dec 18, 2012 9.103 9.291 8.978 9.225 131,134 +0.15(+1.62%)
Dec 17, 2012 8.919 9.133 8.813 9.078 82,861 +0.18(+2.07%)
Dec 14, 2012 8.857 8.971 8.857 8.894 63,976 -0.01(-0.08%)
Dec 13, 2012 8.964 9.181 8.897 8.901 286,583 -0.03(-0.33%)
Dec 12, 2012 9.087 9.179 8.894 8.931 72,380 -0.14(-1.53%)
Dec 11, 2012 8.967 9.113 8.817 9.069 99,030 +0.14(+1.55%)
Dec 10, 2012 8.887 8.931 8.847 8.931 32,433 +0.08(+0.87%)
Dec 07, 2012 8.759 8.890 8.741 8.854 66,881 +0.12(+1.34%)
Dec 06, 2012 8.613 8.748 8.613 8.737 33,031 +0.09(+1.01%)
Dec 05, 2012 8.723 8.723 8.606 8.650 47,569 -0.02(-0.25%)
Dec 04, 2012 8.712 8.723 8.584 8.671 128,162 -0.02(-0.21%)
Nov 30, 2012 8.748 8.748 8.620 8.690 110,177 -0.02(-0.25%)
Nov 29, 2012 8.660 8.759 8.581 8.712 65,645 +0.13(+1.49%)
Nov 28, 2012 8.463 8.591 8.434 8.584 41,517 +0.07(+0.81%)
Nov 27, 2012 8.540 8.595 8.489 8.514 49,770 -0.05(-0.60%)
Nov 26, 2012 8.529 8.624 8.493 8.566 80,822 +0.04(+0.43%)
Nov 23, 2012 8.547 8.569 8.485 8.529 29,299 +0.01(+0.17%)
Nov 21, 2012 8.522 8.522 8.409 8.514 14,883 +0.04(+0.43%)
Nov 20, 2012 8.511 8.558 8.394 8.478 113,270 -0.07(-0.81%)
Nov 19, 2012 8.474 8.631 8.474 8.547 66,059 +0.19(+2.32%)
Nov 16, 2012 8.212 8.412 8.160 8.354 114,706 +0.13(+1.55%)
Nov 15, 2012 8.190 8.343 8.190 8.226 97,016 +0.01(+0.18%)
Nov 14, 2012 8.339 8.409 8.182 8.212 101,567 -0.11(-1.27%)
Nov 13, 2012 8.493 8.518 8.317 8.317 79,033 -0.23(-2.73%)
Nov 12, 2012 8.668 8.668 8.533 8.551 17,051 -0.03(-0.34%)
Nov 09, 2012 8.460 8.748 8.460 8.580 157,711 +0.11(+1.34%)
Nov 08, 2012 8.704 8.795 8.467 8.467 57,012 -0.18(-2.07%)
Nov 07, 2012 9.084 9.113 8.646 8.646 75,331 -0.53(-5.81%)
Nov 06, 2012 8.923 9.259 8.865 9.179 99,014 +0.31(+3.50%)
Nov 05, 2012 8.763 8.974 8.763 8.868 29,071 -0.01(-0.12%)
Nov 02, 2012 9.117 9.131 8.858 8.879 158,448 -0.23(-2.49%)
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.