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 UNCHANGED
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 (%)
Aug 31, 2007 9.184 9.184 8.800 8.995 92,411 -0.06(-0.66%)
Aug 30, 2007 8.955 9.184 8.916 9.055 49,809 -0.02(-0.26%)
Aug 29, 2007 8.611 9.114 8.542 9.078 88,586 +0.53(+6.24%)
Aug 28, 2007 9.021 9.065 8.545 8.545 93,405 -0.56(-6.11%)
Aug 27, 2007 9.253 9.253 8.988 9.101 29,796 -0.16(-1.75%)
Aug 24, 2007 9.021 9.263 9.021 9.263 35,450 +0.23(+2.53%)
Aug 23, 2007 9.283 9.283 8.982 9.035 45,016 -0.19(-2.01%)
Aug 22, 2007 9.491 9.597 9.104 9.220 58,182 -0.16(-1.73%)
Aug 21, 2007 8.873 9.462 8.796 9.382 98,642 +0.45(+5.00%)
Aug 20, 2007 9.222 9.301 8.800 8.935 55,018 -0.30(-3.26%)
Aug 17, 2007 9.263 9.548 9.012 9.237 281,393 +0.28(+3.14%)
Aug 16, 2007 8.032 8.955 8.032 8.955 322,077 +0.94(+11.68%)
Aug 15, 2007 8.313 8.604 8.019 8.019 108,725 -0.29(-3.50%)
Aug 14, 2007 8.335 8.396 8.045 8.310 145,629 +0.01(+0.12%)
Aug 13, 2007 8.810 8.935 8.280 8.300 105,163 -0.41(-4.75%)
Aug 10, 2007 8.310 8.965 8.089 8.714 172,196 +0.20(+2.33%)
Aug 09, 2007 8.283 8.770 8.283 8.515 143,079 +0.09(+1.02%)
Aug 08, 2007 8.055 8.466 7.999 8.429 180,469 +0.46(+5.82%)
Aug 07, 2007 7.893 8.257 7.784 7.966 114,315 -0.00(-0.04%)
Aug 06, 2007 7.463 8.025 7.390 7.969 150,282 +0.53(+7.07%)
Aug 03, 2007 7.545 8.072 7.413 7.443 90,097 -0.65(-7.98%)
Aug 02, 2007 7.943 8.174 7.893 8.088 95,354 +0.08(+0.95%)
Aug 01, 2007 7.651 8.092 7.632 8.012 136,389 +0.37(+4.85%)
Jul 31, 2007 8.049 8.128 7.635 7.641 77,693 -0.31(-3.91%)
Jul 30, 2007 7.794 8.125 7.681 7.953 141,208 +0.11(+1.39%)
Jul 27, 2007 7.976 8.161 7.823 7.843 96,575 -0.18(-2.19%)
Jul 26, 2007 8.254 8.254 7.851 8.019 113,113 -0.23(-2.77%)
Jul 25, 2007 8.164 8.403 8.058 8.247 117,697 +0.10(+1.18%)
Jul 24, 2007 8.595 8.628 8.052 8.151 153,413 -0.45(-5.27%)
Jul 23, 2007 8.664 8.734 8.604 8.604 41,535 -0.01(-0.08%)
Jul 20, 2007 8.906 8.906 8.604 8.611 172,274 -0.31(-3.52%)
Jul 19, 2007 9.071 9.117 8.780 8.926 32,313 -0.02(-0.22%)
Jul 18, 2007 8.916 8.985 8.806 8.945 69,468 +0.07(+0.75%)
Jul 17, 2007 9.081 9.180 8.879 8.879 59,037 -0.14(-1.51%)
Jul 16, 2007 9.144 9.144 8.992 9.015 56,212 -0.18(-1.91%)
Jul 13, 2007 9.151 9.230 9.071 9.190 25,230 +0.00(+0.00%)
Jul 12, 2007 8.955 9.190 8.886 9.190 45,572 +0.31(+3.50%)
Jul 11, 2007 8.886 8.995 8.783 8.879 85,755 +0.08(+0.90%)
Jul 10, 2007 9.101 9.104 8.790 8.800 109,106 -0.33(-3.62%)
Jul 09, 2007 9.309 9.319 9.104 9.131 68,851 -0.27(-2.89%)
Jul 06, 2007 9.342 9.402 9.250 9.402 10,010 +0.04(+0.39%)
Jul 05, 2007 9.458 9.458 9.217 9.366 43,445 -0.08(-0.88%)
Jul 03, 2007 9.515 9.548 9.283 9.448 62,107 +0.03(+0.35%)
Jul 02, 2007 9.210 9.511 9.167 9.415 103,863 +0.28(+3.12%)
Jun 29, 2007 9.508 9.515 9.098 9.131 87,404 -0.26(-2.75%)
Jun 28, 2007 9.445 9.528 9.283 9.389 67,053 -0.04(-0.39%)
Jun 27, 2007 8.929 9.521 8.886 9.425 49,075 +0.39(+4.32%)
Jun 26, 2007 9.108 9.151 8.879 9.035 87,643 -0.05(-0.55%)
Jun 25, 2007 9.164 9.419 8.952 9.084 59,811 -0.16(-1.72%)
Jun 22, 2007 9.323 9.379 9.021 9.243 412,071 -0.13(-1.34%)
Jun 21, 2007 9.283 9.445 9.160 9.369 65,086 +0.01(+0.07%)
Jun 20, 2007 9.531 9.644 9.336 9.362 78,563 -0.17(-1.77%)
Jun 19, 2007 9.316 9.538 9.316 9.531 121,773 +0.17(+1.77%)
Jun 18, 2007 9.223 9.429 9.147 9.366 115,125 +0.07(+0.78%)
Jun 15, 2007 9.260 9.415 9.127 9.293 296,426 +0.27(+3.01%)
Jun 14, 2007 9.104 9.233 8.988 9.021 64,059 -0.01(-0.07%)
Jun 13, 2007 8.763 9.094 8.763 9.028 84,002 +0.30(+3.45%)
Jun 12, 2007 8.813 8.919 8.660 8.727 109,686 -0.16(-1.75%)
Jun 11, 2007 8.995 8.995 8.796 8.882 53,395 -0.16(-1.72%)
Jun 08, 2007 8.763 9.055 8.664 9.038 64,603 +0.28(+3.25%)
Jun 07, 2007 8.787 8.876 8.604 8.753 73,323 -0.09(-1.05%)
Jun 06, 2007 8.820 8.869 8.691 8.846 45,606 -0.01(-0.07%)
Jun 05, 2007 9.117 9.151 8.823 8.853 65,887 -0.29(-3.22%)
Jun 04, 2007 9.230 9.372 9.108 9.147 74,185 -0.14(-1.46%)
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.