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

Simmons First Natl (NQ: SFNC )

18.43 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 29, 2011 8.351 8.565 8.330 8.467 72,505 +0.06(+0.75%)
Jul 28, 2011 8.463 8.523 8.376 8.404 53,971 -0.04(-0.50%)
Jul 27, 2011 8.726 8.726 8.418 8.446 114,532 -0.31(-3.56%)
Jul 26, 2011 8.807 8.838 8.729 8.758 116,310 -0.03(-0.32%)
Jul 25, 2011 8.765 8.870 8.758 8.786 79,856 -0.03(-0.32%)
Jul 22, 2011 8.905 8.982 8.779 8.814 104,297 -0.15(-1.72%)
Jul 21, 2011 8.838 9.045 8.821 8.968 61,610 +0.14(+1.63%)
Jul 20, 2011 9.010 9.010 8.814 8.824 50,079 -0.15(-1.64%)
Jul 19, 2011 8.926 9.017 8.926 8.971 77,502 +0.09(+1.07%)
Jul 18, 2011 9.073 9.080 8.877 8.877 38,460 -0.23(-2.54%)
Jul 15, 2011 8.978 9.129 8.950 9.108 91,076 +0.14(+1.52%)
Jul 14, 2011 9.304 9.304 8.971 8.971 75,419 -0.32(-3.40%)
Jul 13, 2011 9.136 9.294 9.055 9.287 61,374 +0.18(+1.96%)
Jul 12, 2011 8.989 9.164 8.989 9.108 76,206 +0.12(+1.29%)
Jul 11, 2011 9.062 9.104 8.968 8.992 60,466 -0.16(-1.80%)
Jul 08, 2011 9.227 9.280 9.013 9.157 53,483 -0.19(-1.99%)
Jul 07, 2011 9.252 9.402 9.231 9.343 102,533 +0.09(+0.95%)
Jul 06, 2011 9.157 9.287 9.118 9.255 63,351 +0.07(+0.80%)
Jul 05, 2011 9.090 9.185 9.003 9.182 55,033 +0.06(+0.65%)
Jul 01, 2011 9.013 9.185 9.006 9.122 113,659 +0.13(+1.44%)
Jun 30, 2011 8.898 9.010 8.863 8.992 96,920 +0.13(+1.50%)
Jun 29, 2011 8.866 8.922 8.782 8.859 60,061 +0.04(+0.48%)
Jun 28, 2011 8.722 8.817 8.722 8.817 72,508 +0.10(+1.13%)
Jun 27, 2011 8.582 8.803 8.582 8.719 64,678 +0.17(+1.97%)
Jun 24, 2011 8.737 8.737 8.540 8.551 327,110 -0.16(-1.81%)
Jun 23, 2011 8.600 8.715 8.533 8.708 39,550 +0.04(+0.44%)
Jun 22, 2011 8.905 8.929 8.656 8.670 52,856 -0.28(-3.09%)
Jun 21, 2011 8.940 8.957 8.737 8.947 97,311 +0.06(+0.67%)
Jun 20, 2011 8.863 8.950 8.779 8.887 52,870 +0.06(+0.63%)
Jun 17, 2011 8.803 8.964 8.715 8.831 169,614 +0.09(+1.00%)
Jun 16, 2011 8.519 8.786 8.519 8.744 78,435 +0.23(+2.76%)
Jun 15, 2011 8.537 8.575 8.460 8.509 58,825 -0.11(-1.30%)
Jun 14, 2011 8.635 8.635 8.533 8.621 102,798 +0.07(+0.86%)
Jun 13, 2011 8.547 8.610 8.502 8.547 72,517 +0.07(+0.83%)
Jun 10, 2011 8.592 8.606 8.449 8.477 71,795 -0.17(-1.97%)
Jun 09, 2011 8.641 8.703 8.540 8.648 76,839 +0.05(+0.57%)
Jun 08, 2011 8.557 8.644 8.554 8.599 91,794 +0.00(+0.00%)
Jun 07, 2011 8.734 8.734 8.571 8.599 62,123 -0.10(-1.16%)
Jun 06, 2011 8.696 8.811 8.658 8.700 99,735 +0.01(+0.12%)
Jun 03, 2011 8.717 8.839 8.668 8.689 131,799 -0.02(-0.20%)
May 24, 2011 8.825 8.870 8.682 8.707 106,841 -0.08(-0.87%)
May 23, 2011 8.971 8.971 8.783 8.783 75,056 -0.16(-1.75%)
May 20, 2011 8.926 8.940 8.839 8.940 102,930 -0.06(-0.66%)
May 19, 2011 9.113 9.113 8.971 8.999 68,565 -0.07(-0.77%)
May 18, 2011 8.978 9.082 8.898 9.068 71,913 +0.09(+1.01%)
May 17, 2011 8.814 8.988 8.780 8.978 58,045 +0.14(+1.53%)
May 16, 2011 8.874 9.016 8.835 8.842 99,131 -0.09(-0.97%)
May 13, 2011 9.180 9.183 8.915 8.929 65,218 -0.22(-2.39%)
May 12, 2011 8.964 9.190 8.901 9.148 50,688 +0.17(+1.90%)
May 11, 2011 9.253 9.253 8.978 8.978 41,088 -0.28(-3.01%)
May 10, 2011 9.093 9.256 9.044 9.256 46,087 +0.22(+2.38%)
May 09, 2011 8.960 9.044 8.867 9.040 71,372 +0.04(+0.42%)
May 06, 2011 9.100 9.166 8.919 9.002 78,620 -0.00(-0.04%)
May 05, 2011 8.867 9.107 8.867 9.006 107,908 +0.09(+1.05%)
May 04, 2011 8.929 9.044 8.870 8.912 93,304 -0.16(-1.76%)
May 03, 2011 8.947 9.107 8.947 9.072 81,375 +0.11(+1.28%)
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.