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

Simmons First Natl (NQ: SFNC )

17.94 -0.14 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 9.124 9.141 9.016 9.098 0 +0.01(+0.08%)
Apr 29, 2013 9.146 9.198 9.059 9.090 46,747 -0.01(-0.08%)
Apr 26, 2013 9.183 9.194 9.090 9.098 166,974 -0.10(-1.05%)
Apr 25, 2013 9.213 9.276 9.187 9.194 41,286 -0.02(-0.24%)
Apr 24, 2013 9.087 9.231 9.046 9.217 147,744 +0.11(+1.18%)
Apr 23, 2013 9.109 9.161 9.024 9.109 88,257 +0.07(+0.82%)
Apr 22, 2013 9.150 9.161 8.946 9.035 139,101 -0.09(-0.98%)
Apr 19, 2013 8.912 9.168 8.905 9.124 83,414 +0.13(+1.49%)
Apr 18, 2013 8.860 9.013 8.797 8.990 143,405 +0.12(+1.30%)
Apr 17, 2013 8.820 9.027 8.731 8.875 121,841 +0.00(+0.04%)
Apr 16, 2013 8.820 8.912 8.742 8.872 147,410 +0.15(+1.74%)
Apr 15, 2013 9.005 9.005 8.593 8.719 159,835 -0.40(-4.35%)
Apr 12, 2013 9.157 9.161 9.087 9.116 34,301 -0.13(-1.44%)
Apr 11, 2013 9.213 9.283 9.183 9.250 176,434 -0.00(-0.04%)
Apr 10, 2013 9.072 9.280 9.072 9.254 71,429 +0.24(+2.68%)
Apr 09, 2013 9.198 9.220 9.005 9.013 58,166 -0.24(-2.57%)
Apr 08, 2013 9.224 9.291 9.057 9.250 74,237 +0.08(+0.85%)
Apr 05, 2013 9.046 9.231 9.046 9.172 81,856 -0.02(-0.20%)
Apr 04, 2013 9.217 9.231 9.154 9.191 67,394 -0.00(-0.04%)
Apr 03, 2013 9.324 9.402 9.098 9.194 85,193 -0.09(-0.96%)
Apr 02, 2013 9.398 9.464 9.272 9.283 76,108 -0.06(-0.64%)
Apr 01, 2013 9.432 9.439 9.250 9.343 107,627 -0.05(-0.55%)
Mar 28, 2013 9.595 9.614 9.395 9.395 155,240 -0.12(-1.29%)
Mar 27, 2013 9.628 9.628 9.495 9.517 463,098 -0.10(-1.00%)
Mar 26, 2013 9.740 9.740 9.576 9.614 200,470 -0.04(-0.46%)
Mar 25, 2013 9.584 9.666 9.584 9.658 91,836 +0.09(+0.89%)
Mar 22, 2013 9.658 9.658 9.554 9.573 78,132 -0.07(-0.77%)
Mar 21, 2013 9.591 9.651 9.543 9.647 110,007 -0.00(-0.04%)
Mar 20, 2013 9.591 9.654 9.260 9.651 35,314 +0.09(+0.97%)
Mar 19, 2013 9.528 9.610 9.517 9.558 44,030 +0.07(+0.70%)
Mar 18, 2013 9.510 9.588 9.406 9.491 35,311 -0.13(-1.39%)
Mar 15, 2013 9.506 9.640 9.474 9.625 205,906 +0.13(+1.33%)
Mar 14, 2013 9.406 9.502 9.406 9.499 48,997 +0.07(+0.79%)
Mar 13, 2013 9.365 9.469 9.198 9.424 32,255 +0.09(+0.99%)
Mar 12, 2013 9.295 9.335 9.275 9.332 49,977 -0.01(-0.12%)
Mar 11, 2013 9.379 9.475 9.265 9.343 50,822 -0.05(-0.55%)
Mar 08, 2013 9.530 9.530 9.354 9.394 62,296 -0.03(-0.35%)
Mar 07, 2013 9.343 9.438 9.310 9.427 38,359 +0.07(+0.75%)
Mar 06, 2013 9.354 9.416 9.310 9.357 26,026 +0.01(+0.08%)
Mar 05, 2013 9.365 9.457 9.324 9.350 65,622 +0.04(+0.47%)
Mar 04, 2013 9.254 9.365 9.149 9.306 91,992 +0.00(+0.00%)
Mar 01, 2013 9.122 9.332 9.103 9.306 38,837 +0.06(+0.60%)
Feb 28, 2013 9.214 9.346 9.214 9.251 45,384 +0.04(+0.48%)
Feb 27, 2013 9.129 9.295 9.103 9.207 68,674 +0.10(+1.05%)
Feb 26, 2013 9.173 9.207 9.096 9.111 67,691 -0.01(-0.12%)
Feb 25, 2013 9.479 9.479 9.096 9.122 71,879 -0.31(-3.24%)
Feb 22, 2013 9.468 9.468 9.390 9.427 74,023 +0.03(+0.35%)
Feb 21, 2013 9.368 9.494 9.368 9.394 57,809 +0.04(+0.39%)
Feb 20, 2013 9.475 9.497 9.295 9.357 83,660 -0.12(-1.28%)
Feb 19, 2013 9.236 9.490 9.236 9.479 99,827 +0.11(+1.14%)
Feb 15, 2013 9.457 9.457 9.350 9.372 126,962 -0.00(-0.04%)
Feb 14, 2013 9.405 9.486 9.354 9.376 84,885 -0.02(-0.23%)
Feb 13, 2013 9.427 9.490 9.330 9.398 86,760 -0.03(-0.31%)
Feb 12, 2013 9.427 9.490 9.368 9.427 57,885 +0.04(+0.47%)
Feb 11, 2013 9.339 9.409 9.306 9.383 41,821 +0.01(+0.12%)
Feb 08, 2013 9.390 9.431 9.298 9.372 42,017 +0.02(+0.24%)
Feb 07, 2013 9.457 9.567 9.332 9.350 71,389 -0.14(-1.51%)
Feb 06, 2013 9.413 9.519 9.413 9.494 24,168 +0.13(+1.34%)
Feb 04, 2013 9.446 9.523 9.302 9.368 47,121 -0.16(-1.66%)
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.