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

Simmons First Natl (NQ: SFNC )

17.47 -0.53 (-2.94%)
Streaming Delayed Price Updated: 1:44 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 (%)
Mar 31, 2011 9.375 9.413 9.347 9.399 154,665 -0.02(-0.18%)
Mar 30, 2011 9.368 9.434 9.282 9.417 90,419 +0.09(+1.00%)
Mar 29, 2011 9.264 9.370 9.264 9.323 132,887 +0.06(+0.60%)
Mar 28, 2011 9.441 9.521 9.260 9.267 106,711 -0.14(-1.44%)
Mar 25, 2011 9.590 9.590 9.354 9.403 95,601 -0.16(-1.67%)
Mar 24, 2011 9.590 9.673 9.531 9.562 32,415 -0.05(-0.51%)
Mar 23, 2011 9.451 9.639 9.319 9.611 54,619 +0.16(+1.65%)
Mar 22, 2011 9.583 9.621 9.455 9.455 40,393 -0.09(-0.91%)
Mar 21, 2011 9.590 9.594 9.441 9.541 106,945 +0.11(+1.21%)
Mar 18, 2011 9.309 9.437 9.236 9.427 151,760 +0.18(+1.91%)
Mar 17, 2011 9.396 9.396 9.219 9.250 64,615 +0.00(+0.00%)
Mar 16, 2011 9.371 9.378 9.194 9.250 93,580 -0.13(-1.37%)
Mar 15, 2011 9.302 9.465 9.302 9.378 66,837 -0.06(-0.63%)
Mar 14, 2011 9.458 9.541 9.378 9.437 55,049 -0.10(-1.09%)
Mar 11, 2011 9.600 9.684 9.517 9.541 120,402 -0.08(-0.83%)
Mar 10, 2011 9.694 9.769 9.528 9.621 94,979 -0.20(-2.07%)
Mar 09, 2011 9.807 9.911 9.738 9.825 112,794 +0.02(+0.18%)
Mar 08, 2011 9.663 9.856 9.652 9.807 84,741 +0.18(+1.82%)
Mar 07, 2011 9.821 9.821 9.597 9.632 65,980 -0.15(-1.52%)
Mar 04, 2011 9.787 9.787 9.621 9.780 58,833 +0.01(+0.07%)
Mar 03, 2011 9.707 9.814 9.687 9.773 80,287 +0.20(+2.09%)
Mar 02, 2011 9.766 9.766 9.452 9.573 87,132 -0.21(-2.11%)
Mar 01, 2011 9.897 9.897 9.714 9.780 80,794 -0.14(-1.39%)
Feb 28, 2011 9.838 9.918 9.687 9.918 137,808 +0.13(+1.34%)
Feb 25, 2011 9.294 9.790 9.263 9.787 114,178 +0.48(+5.19%)
Feb 24, 2011 9.235 9.335 9.115 9.304 122,219 +0.13(+1.47%)
Feb 23, 2011 9.463 9.559 9.132 9.170 99,242 -0.31(-3.24%)
Feb 22, 2011 9.611 9.732 9.477 9.477 76,688 -0.26(-2.62%)
Feb 18, 2011 9.756 9.797 9.687 9.732 82,980 +0.07(+0.68%)
Feb 17, 2011 9.663 9.769 9.601 9.666 71,534 +0.00(+0.00%)
Feb 16, 2011 9.732 9.790 9.632 9.666 65,324 +0.02(+0.18%)
Feb 15, 2011 9.763 9.876 9.649 9.649 126,714 -0.17(-1.69%)
Feb 14, 2011 9.845 9.904 9.745 9.814 27,959 -0.04(-0.41%)
Feb 11, 2011 9.635 9.897 9.604 9.854 57,092 +0.18(+1.87%)
Feb 10, 2011 9.590 9.690 9.583 9.673 61,265 +0.04(+0.39%)
Feb 09, 2011 9.697 9.697 9.563 9.635 47,933 -0.12(-1.27%)
Feb 08, 2011 9.742 9.780 9.666 9.759 29,590 -0.02(-0.18%)
Feb 07, 2011 9.645 9.825 9.645 9.776 39,735 +0.12(+1.21%)
Feb 04, 2011 9.738 9.738 9.614 9.659 74,050 -0.11(-1.13%)
Feb 03, 2011 9.649 9.773 9.580 9.769 90,510 +0.12(+1.29%)
Feb 02, 2011 9.721 9.721 9.545 9.645 62,861 -0.12(-1.20%)
Feb 01, 2011 9.638 9.797 9.552 9.763 75,992 +0.20(+2.13%)
Jan 31, 2011 9.804 9.804 9.490 9.559 133,836 -0.19(-1.98%)
Jan 28, 2011 10.01 10.02 9.749 9.752 182,068 -0.24(-2.45%)
Jan 27, 2011 9.935 10.05 9.842 9.997 62,591 +0.02(+0.24%)
Jan 26, 2011 9.925 10.10 9.914 9.973 94,877 +0.11(+1.08%)
Jan 25, 2011 9.745 9.876 9.711 9.866 43,273 +0.05(+0.49%)
Jan 24, 2011 9.704 9.818 9.656 9.818 56,433 +0.14(+1.50%)
Jan 21, 2011 9.873 9.873 9.649 9.673 92,347 -0.12(-1.27%)
Jan 20, 2011 9.818 9.959 9.797 9.797 154,384 -0.09(-0.91%)
Jan 19, 2011 10.01 10.08 9.883 9.887 222,387 -0.13(-1.27%)
Jan 18, 2011 10.02 10.06 9.959 10.01 76,607 -0.07(-0.65%)
Jan 14, 2011 9.959 10.11 9.959 10.08 90,890 +0.14(+1.39%)
Jan 13, 2011 9.897 10.11 9.897 9.942 55,768 -0.12(-1.20%)
Jan 12, 2011 10.11 10.14 9.973 10.06 35,417 +0.05(+0.52%)
Jan 11, 2011 10.10 10.14 9.925 10.01 81,473 -0.03(-0.31%)
Jan 10, 2011 9.880 10.08 9.804 10.04 87,150 +0.09(+0.94%)
Jan 07, 2011 10.20 10.20 9.821 9.949 106,218 -0.21(-2.04%)
Jan 06, 2011 10.27 10.27 10.10 10.16 72,327 -0.13(-1.31%)
Jan 05, 2011 10.18 10.30 10.05 10.29 53,493 +0.11(+1.12%)
Jan 04, 2011 10.39 10.39 10.05 10.18 100,838 -0.14(-1.34%)
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.