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

Simmons First Natl (NQ: SFNC )

16.41 +0.15 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 28, 2013 9.098 9.229 9.098 9.134 45,964 +0.04(+0.48%)
Feb 27, 2013 9.014 9.178 8.989 9.090 69,551 +0.09(+1.05%)
Feb 26, 2013 9.058 9.090 8.981 8.996 68,555 -0.01(-0.12%)
Feb 25, 2013 9.359 9.359 8.981 9.007 72,796 -0.30(-3.24%)
Feb 22, 2013 9.348 9.348 9.272 9.308 74,968 +0.03(+0.35%)
Feb 21, 2013 9.250 9.374 9.250 9.276 58,547 +0.04(+0.39%)
Feb 20, 2013 9.356 9.377 9.178 9.239 84,728 -0.12(-1.28%)
Feb 19, 2013 9.120 9.370 9.120 9.359 101,101 +0.11(+1.14%)
Feb 15, 2013 9.338 9.338 9.232 9.254 128,583 -0.00(-0.04%)
Feb 14, 2013 9.287 9.367 9.236 9.258 85,969 -0.02(-0.23%)
Feb 13, 2013 9.308 9.370 9.212 9.279 87,868 -0.03(-0.31%)
Feb 12, 2013 9.308 9.370 9.250 9.308 58,624 +0.04(+0.47%)
Feb 11, 2013 9.221 9.290 9.189 9.265 42,355 +0.01(+0.12%)
Feb 08, 2013 9.272 9.312 9.181 9.254 42,553 +0.02(+0.24%)
Feb 07, 2013 9.338 9.447 9.214 9.232 72,301 -0.14(-1.51%)
Feb 06, 2013 9.294 9.399 9.294 9.374 24,476 +0.12(+1.34%)
Feb 04, 2013 9.327 9.403 9.185 9.250 47,722 -0.16(-1.66%)
Feb 01, 2013 9.312 9.457 9.294 9.407 95,021 +0.13(+1.41%)
Jan 31, 2013 9.261 9.439 9.098 9.276 219,994 +0.01(+0.16%)
Jan 30, 2013 9.258 9.370 9.156 9.261 90,711 -0.03(-0.35%)
Jan 29, 2013 9.229 9.323 9.109 9.294 132,918 +0.04(+0.39%)
Jan 28, 2013 9.185 9.261 9.116 9.258 158,311 +0.06(+0.63%)
Jan 25, 2013 9.305 9.305 9.145 9.199 79,404 -0.09(-0.98%)
Jan 24, 2013 9.141 9.298 8.760 9.290 147,841 +0.18(+1.95%)
Jan 23, 2013 9.239 9.239 9.054 9.112 73,776 -0.16(-1.72%)
Jan 22, 2013 9.265 9.316 9.192 9.272 80,115 +0.00(+0.00%)
Jan 18, 2013 9.301 9.335 9.181 9.272 89,013 -0.05(-0.58%)
Jan 17, 2013 9.294 9.356 9.138 9.327 45,077 +0.10(+1.06%)
Jan 16, 2013 9.272 9.348 9.207 9.229 87,829 -0.10(-1.05%)
Jan 15, 2013 9.356 9.407 9.225 9.327 70,225 -0.07(-0.70%)
Jan 14, 2013 9.272 9.494 9.272 9.392 57,438 +0.11(+1.17%)
Jan 11, 2013 9.327 9.447 9.170 9.283 53,466 -0.02(-0.23%)
Jan 10, 2013 9.298 9.319 9.130 9.305 20,493 +0.05(+0.55%)
Jan 09, 2013 9.341 9.392 9.196 9.254 49,663 -0.04(-0.43%)
Jan 08, 2013 9.305 9.359 9.225 9.294 70,622 -0.04(-0.47%)
Jan 07, 2013 9.377 9.377 9.232 9.338 44,766 -0.10(-1.08%)
Jan 04, 2013 9.447 9.497 9.407 9.439 128,748 +0.02(+0.19%)
Jan 03, 2013 9.508 9.508 9.276 9.421 77,018 -0.06(-0.65%)
Jan 02, 2013 9.374 9.516 9.229 9.483 322,626 +0.25(+2.76%)
Dec 31, 2012 9.225 9.247 9.047 9.229 133,876 +0.04(+0.43%)
Dec 28, 2012 9.196 9.330 9.120 9.189 68,552 -0.04(-0.39%)
Dec 27, 2012 9.225 9.268 9.000 9.225 58,459 -0.01(-0.08%)
Dec 26, 2012 9.287 9.287 9.058 9.232 46,302 +0.02(+0.24%)
Dec 24, 2012 9.261 9.327 9.210 9.210 37,283 -0.05(-0.55%)
Dec 21, 2012 9.341 9.341 9.065 9.261 532,968 -0.07(-0.70%)
Dec 20, 2012 9.152 9.330 9.120 9.327 70,784 +0.15(+1.66%)
Dec 19, 2012 9.120 9.207 9.050 9.174 85,694 +0.07(+0.72%)
Dec 18, 2012 8.989 9.174 8.865 9.109 132,808 +0.15(+1.62%)
Dec 17, 2012 8.807 9.018 8.702 8.963 83,918 +0.18(+2.07%)
Dec 14, 2012 8.745 8.858 8.745 8.782 64,792 -0.01(-0.08%)
Dec 13, 2012 8.851 9.065 8.785 8.789 290,242 -0.03(-0.33%)
Dec 12, 2012 8.973 9.063 8.782 8.818 73,304 -0.14(-1.53%)
Dec 11, 2012 8.854 8.998 8.706 8.955 100,294 +0.14(+1.55%)
Dec 10, 2012 8.775 8.818 8.735 8.818 32,847 +0.08(+0.87%)
Dec 07, 2012 8.649 8.778 8.631 8.742 67,735 +0.12(+1.34%)
Dec 06, 2012 8.504 8.638 8.504 8.627 33,452 +0.09(+1.01%)
Dec 05, 2012 8.613 8.613 8.497 8.540 48,177 -0.02(-0.25%)
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.