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

Simmons First Natl (NQ: SFNC )

17.65 +0.13 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2009 10.05 10.36 9.778 10.07 135,886 -0.05(-0.53%)
Jul 30, 2009 10.17 10.31 10.02 10.12 174,607 +0.05(+0.47%)
Jul 29, 2009 10.09 10.17 9.979 10.08 96,486 -0.08(-0.83%)
Jul 28, 2009 10.03 10.16 9.905 10.16 200,997 +0.11(+1.07%)
Jul 27, 2009 9.978 10.06 9.909 10.05 104,423 +0.14(+1.46%)
Jul 24, 2009 9.915 9.976 9.690 9.909 164,440 -0.13(-1.27%)
Jul 23, 2009 9.845 10.08 9.845 10.04 186,650 +0.15(+1.56%)
Jul 22, 2009 9.707 9.976 9.707 9.882 96,629 +0.05(+0.55%)
Jul 21, 2009 9.915 9.979 9.523 9.828 132,034 -0.06(-0.61%)
Jul 20, 2009 9.993 9.993 9.776 9.889 143,981 -0.06(-0.64%)
Jul 17, 2009 9.701 10.06 9.701 9.952 152,987 +0.30(+3.10%)
Jul 16, 2009 9.405 9.838 9.321 9.653 154,175 +0.24(+2.57%)
Jul 15, 2009 9.351 9.412 9.213 9.412 108,181 +0.19(+2.04%)
Jul 14, 2009 9.227 9.244 9.025 9.224 47,250 -0.01(-0.11%)
Jul 13, 2009 9.032 9.254 8.787 9.234 149,322 +0.33(+3.66%)
Jul 10, 2009 8.810 8.951 8.807 8.908 57,423 +0.08(+0.91%)
Jul 09, 2009 9.052 9.314 8.820 8.827 88,022 -0.13(-1.46%)
Jul 08, 2009 8.901 9.224 8.784 8.958 100,404 +0.13(+1.48%)
Jul 07, 2009 8.988 9.096 8.814 8.827 107,800 -0.14(-1.61%)
Jul 06, 2009 8.888 9.042 8.787 8.972 117,496 +0.07(+0.75%)
Jul 02, 2009 8.985 9.062 8.787 8.904 122,310 -0.27(-2.89%)
Jul 01, 2009 9.082 9.482 8.820 9.170 153,219 +0.19(+2.17%)
Jun 30, 2009 8.884 9.029 8.867 8.975 139,042 +0.12(+1.40%)
Jun 29, 2009 8.841 8.988 8.593 8.851 97,433 -0.03(-0.38%)
Jun 26, 2009 8.901 9.046 8.693 8.884 426,752 -0.05(-0.56%)
Jun 25, 2009 8.663 8.935 8.498 8.935 75,590 +0.39(+4.52%)
Jun 24, 2009 8.730 8.810 8.461 8.548 47,634 -0.12(-1.36%)
Jun 23, 2009 8.820 9.133 8.663 8.666 80,883 -0.11(-1.23%)
Jun 22, 2009 8.861 9.143 8.740 8.773 125,195 -0.19(-2.10%)
Jun 19, 2009 9.224 9.234 8.804 8.962 227,916 -0.10(-1.08%)
Jun 18, 2009 9.059 9.076 8.894 9.059 59,814 -0.04(-0.44%)
Jun 17, 2009 8.941 9.375 8.841 9.099 90,913 +0.19(+2.15%)
Jun 16, 2009 9.153 9.153 8.901 8.908 134,558 -0.31(-3.32%)
Jun 15, 2009 9.539 9.539 8.985 9.213 146,976 -0.39(-4.09%)
Jun 12, 2009 9.418 9.606 9.351 9.606 87,251 +0.07(+0.74%)
Jun 11, 2009 9.492 9.707 9.486 9.536 87,689 +0.04(+0.46%)
Jun 10, 2009 9.603 9.603 9.180 9.492 158,099 -0.04(-0.46%)
Jun 09, 2009 9.719 9.852 9.533 9.536 112,828 -0.13(-1.32%)
Jun 08, 2009 9.768 9.852 9.509 9.664 168,435 -0.15(-1.54%)
Jun 05, 2009 9.862 10.08 9.680 9.815 364,068 -0.24(-2.41%)
Jun 04, 2009 9.872 10.08 9.622 10.06 4,689,593 +0.17(+1.70%)
Jun 03, 2009 9.650 9.902 9.549 9.889 196,034 +0.15(+1.55%)
Jun 02, 2009 9.281 9.801 9.144 9.737 222,554 +0.38(+4.06%)
Jun 01, 2009 9.361 9.361 9.130 9.358 271,189 +0.18(+1.94%)
May 29, 2009 8.784 9.405 8.706 9.180 601,124 +0.97(+11.82%)
May 28, 2009 8.293 8.421 8.028 8.209 58,974 +0.08(+0.99%)
May 27, 2009 8.491 8.491 8.092 8.129 60,707 -0.46(-5.32%)
May 26, 2009 8.075 8.649 8.075 8.585 103,155 +0.52(+6.46%)
May 22, 2009 8.211 8.354 8.061 8.065 38,322 -0.10(-1.23%)
May 21, 2009 8.196 8.317 8.061 8.165 89,285 -0.03(-0.41%)
May 20, 2009 8.545 8.703 8.155 8.199 70,537 -0.25(-2.94%)
May 19, 2009 8.763 8.763 8.340 8.448 31,697 -0.27(-3.12%)
May 18, 2009 8.511 8.733 8.216 8.720 69,031 +0.36(+4.30%)
May 15, 2009 8.532 8.649 8.216 8.360 80,675 -0.14(-1.66%)
May 14, 2009 8.448 8.609 8.414 8.501 75,078 +0.12(+1.48%)
May 13, 2009 8.431 8.626 8.313 8.377 88,353 -0.24(-2.77%)
May 12, 2009 8.891 8.891 8.505 8.616 74,250 -0.18(-2.06%)
May 11, 2009 8.841 9.119 8.642 8.797 58,739 -0.26(-2.82%)
May 08, 2009 8.874 9.119 8.740 9.052 113,775 +0.30(+3.45%)
May 07, 2009 8.733 8.777 8.609 8.750 153,904 +0.18(+2.16%)
May 06, 2009 8.602 8.730 8.417 8.565 74,065 +0.12(+1.39%)
May 05, 2009 8.881 8.881 8.310 8.448 142,799 -0.45(-5.09%)
May 04, 2009 8.511 8.921 8.485 8.901 92,324 +0.46(+5.49%)
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.