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 (%)
Jun 28, 2013 9.669 9.763 9.613 9.759 604,223 +0.07(+0.77%)
Jun 27, 2013 9.647 9.725 9.647 9.684 0 +0.11(+1.13%)
Jun 26, 2013 9.725 9.744 9.576 9.576 0 -0.17(-1.73%)
Jun 25, 2013 9.677 9.763 9.650 9.744 0 +0.11(+1.16%)
Jun 24, 2013 9.591 9.725 9.527 9.632 0 -0.09(-0.89%)
Jun 21, 2013 9.598 9.748 9.594 9.718 281,409 +0.16(+1.72%)
Jun 20, 2013 9.471 9.613 9.456 9.553 0 -0.04(-0.39%)
Jun 19, 2013 9.606 9.699 9.549 9.591 0 -0.05(-0.50%)
Jun 18, 2013 9.654 9.673 9.563 9.639 0 +0.02(+0.19%)
Jun 17, 2013 9.688 9.778 9.512 9.621 0 +0.04(+0.47%)
Jun 14, 2013 9.718 9.718 9.490 9.576 0 -0.19(-1.92%)
Jun 13, 2013 9.665 9.781 9.564 9.763 60,585 +0.08(+0.81%)
Jun 12, 2013 9.778 9.778 9.587 9.684 35,631 +0.00(+0.04%)
Jun 11, 2013 9.703 9.833 9.673 9.680 47,070 -0.12(-1.17%)
Jun 10, 2013 9.729 9.844 9.580 9.795 0 +0.08(+0.80%)
Jun 07, 2013 9.647 9.732 9.632 9.717 0 +0.13(+1.35%)
Jun 06, 2013 9.677 9.695 9.398 9.588 55,937 -0.03(-0.31%)
Jun 05, 2013 9.592 9.666 9.576 9.617 0 -0.12(-1.18%)
Jun 04, 2013 9.795 9.851 9.602 9.732 0 -0.08(-0.79%)
Jun 03, 2013 9.551 9.849 9.365 9.810 195,761 +0.26(+2.76%)
May 31, 2013 9.554 9.647 9.536 9.547 86,980 -0.10(-1.04%)
May 30, 2013 9.537 9.669 9.536 9.647 34,554 +0.11(+1.17%)
May 29, 2013 9.551 9.576 9.484 9.536 35,486 -0.06(-0.62%)
May 28, 2013 9.647 9.662 9.484 9.595 90,068 +0.08(+0.86%)
May 24, 2013 9.413 9.554 9.413 9.513 0 +0.07(+0.71%)
May 23, 2013 9.324 9.454 9.179 9.447 0 +0.06(+0.63%)
May 22, 2013 9.599 9.684 9.291 9.387 0 -0.23(-2.35%)
May 21, 2013 9.632 9.669 9.591 9.614 0 -0.04(-0.46%)
May 20, 2013 9.491 9.684 9.491 9.658 0 +0.10(+1.09%)
May 17, 2013 9.450 9.573 9.419 9.554 0 +0.13(+1.34%)
May 16, 2013 9.417 9.543 9.358 9.428 79,843 -0.03(-0.35%)
May 15, 2013 9.361 9.521 9.324 9.461 0 +0.24(+2.62%)
May 13, 2013 9.276 9.332 9.191 9.220 0 +0.01(+0.12%)
May 10, 2013 9.235 9.302 9.176 9.209 0 +0.01(+0.16%)
May 09, 2013 9.150 9.272 9.135 9.194 0 +0.01(+0.08%)
May 08, 2013 9.109 9.209 9.090 9.187 0 -0.00(-0.04%)
May 07, 2013 9.154 9.235 8.927 9.191 0 +0.06(+0.65%)
May 06, 2013 9.061 9.168 8.994 9.131 0 +0.13(+1.40%)
May 03, 2013 9.046 9.124 8.949 9.005 0 +0.09(+1.04%)
May 02, 2013 8.745 9.009 8.745 8.912 0 +0.12(+1.35%)
May 01, 2013 9.042 9.046 8.777 8.794 169,758 -0.30(-3.34%)
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%)
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.