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

Simmons First Natl (NQ: SFNC )

17.52 -0.48 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 27, 2009 8.632 8.995 8.558 8.599 87,725 -0.23(-2.55%)
Feb 26, 2009 8.935 9.197 8.706 8.824 135,023 -0.04(-0.49%)
Feb 25, 2009 9.025 9.136 8.488 8.867 92,741 -0.20(-2.22%)
Feb 24, 2009 8.360 9.123 8.149 9.069 181,207 +0.86(+10.52%)
Feb 23, 2009 8.552 8.689 8.199 8.206 98,264 -0.29(-3.36%)
Feb 20, 2009 8.270 9.069 8.179 8.491 147,420 +0.18(+2.14%)
Feb 19, 2009 8.579 8.642 8.280 8.313 62,818 -0.17(-1.98%)
Feb 18, 2009 8.528 8.530 8.424 8.481 73,940 +0.01(+0.16%)
Feb 17, 2009 8.461 8.626 8.431 8.468 113,016 -0.17(-1.98%)
Feb 13, 2009 8.548 8.847 8.548 8.639 84,101 -0.08(-0.96%)
Feb 12, 2009 8.404 8.827 8.387 8.723 102,917 +0.11(+1.29%)
Feb 11, 2009 8.508 8.678 8.404 8.612 64,562 +0.13(+1.54%)
Feb 10, 2009 8.599 8.857 8.347 8.481 109,166 -0.37(-4.17%)
Feb 09, 2009 8.884 9.069 8.464 8.851 74,720 -0.10(-1.16%)
Feb 06, 2009 8.622 9.015 8.622 8.955 123,254 +0.30(+3.41%)
Feb 05, 2009 8.619 8.881 8.427 8.659 70,427 +0.20(+2.34%)
Feb 04, 2009 8.558 8.730 8.434 8.461 47,423 -0.12(-1.41%)
Feb 03, 2009 8.777 8.777 8.397 8.582 46,488 -0.13(-1.54%)
Feb 02, 2009 8.139 8.777 8.102 8.716 106,177 +0.44(+5.32%)
Jan 30, 2009 8.451 8.622 8.162 8.276 64,259 -0.03(-0.40%)
Jan 29, 2009 8.710 8.760 8.239 8.310 67,405 -0.48(-5.46%)
Jan 28, 2009 8.612 8.982 8.565 8.790 88,344 +0.32(+3.77%)
Jan 27, 2009 8.152 8.542 8.152 8.471 140,932 +0.37(+4.60%)
Jan 26, 2009 7.951 8.327 7.951 8.098 58,983 +0.15(+1.86%)
Jan 23, 2009 7.611 8.108 7.611 7.951 41,454 +0.12(+1.50%)
Jan 22, 2009 7.863 8.186 7.601 7.833 117,499 -0.25(-3.04%)
Jan 21, 2009 7.971 8.609 7.712 8.078 379,924 +0.21(+2.73%)
Jan 20, 2009 8.700 9.015 7.846 7.863 137,923 -1.01(-11.36%)
Jan 16, 2009 8.757 8.972 8.649 8.871 82,780 +0.03(+0.38%)
Jan 15, 2009 8.488 8.891 8.488 8.837 136,696 +0.10(+1.19%)
Jan 14, 2009 8.810 9.106 8.602 8.733 98,716 -0.32(-3.49%)
Jan 13, 2009 8.679 9.059 8.579 9.049 69,972 +0.37(+4.22%)
Jan 12, 2009 8.679 9.039 8.649 8.683 67,004 -0.04(-0.46%)
Jan 09, 2009 9.341 9.341 8.602 8.723 94,504 -0.60(-6.45%)
Jan 08, 2009 9.170 9.472 9.072 9.324 69,683 +0.15(+1.61%)
Jan 07, 2009 9.475 9.623 9.170 9.177 54,163 -0.46(-4.81%)
Jan 06, 2009 9.670 9.795 9.428 9.640 56,485 +0.09(+0.99%)
Jan 05, 2009 9.835 9.845 9.408 9.546 77,182 -0.18(-1.86%)
Jan 02, 2009 9.922 9.922 9.449 9.727 72,791 -0.17(-1.73%)
Dec 31, 2008 9.653 10.01 9.459 9.899 0 +0.26(+2.68%)
Dec 30, 2008 9.660 9.707 9.432 9.640 53,449 +0.10(+1.09%)
Dec 29, 2008 9.576 9.653 9.449 9.536 33,171 -0.05(-0.49%)
Dec 26, 2008 9.381 9.586 9.106 9.583 36,893 +0.29(+3.15%)
Dec 24, 2008 9.160 9.455 9.160 9.291 5,430 -0.05(-0.54%)
Dec 23, 2008 9.600 9.687 9.076 9.341 47,908 -0.17(-1.77%)
Dec 22, 2008 9.687 9.899 8.931 9.509 109,351 -0.15(-1.53%)
Dec 19, 2008 10.03 10.04 9.408 9.657 271,529 -0.10(-1.03%)
Dec 18, 2008 9.811 10.03 9.439 9.758 45,690 -0.08(-0.82%)
Dec 17, 2008 9.445 9.909 9.324 9.838 84,078 -0.00(-0.03%)
Dec 16, 2008 9.375 9.905 8.857 9.842 195,027 +0.69(+7.48%)
Dec 15, 2008 9.529 9.570 8.784 9.156 111,768 -0.37(-3.91%)
Dec 12, 2008 8.800 9.590 8.612 9.529 128,399 +0.78(+8.86%)
Dec 11, 2008 9.035 9.536 8.753 8.753 100,395 -0.70(-7.39%)
Dec 10, 2008 9.385 9.825 9.035 9.452 99,815 +0.19(+2.10%)
Dec 09, 2008 9.439 9.707 8.931 9.257 92,381 -0.35(-3.64%)
Dec 08, 2008 9.667 9.761 9.193 9.606 137,035 +0.03(+0.35%)
Dec 05, 2008 8.528 9.606 8.394 9.573 135,005 +0.91(+10.47%)
Dec 04, 2008 8.706 9.234 8.569 8.666 97,767 -0.26(-2.90%)
Dec 03, 2008 8.522 9.113 8.249 8.925 86,462 +0.51(+6.11%)
Dec 02, 2008 8.179 8.696 8.179 8.411 246,208 +0.46(+5.74%)
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.