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 (%)
Sep 30, 2010 9.762 9.806 9.607 9.700 105,943 -0.02(-0.25%)
Sep 29, 2010 9.714 9.772 9.659 9.724 144,989 -0.05(-0.49%)
Sep 28, 2010 9.690 9.782 9.583 9.772 153,406 +0.13(+1.39%)
Sep 27, 2010 9.947 9.947 9.604 9.638 104,262 -0.30(-3.04%)
Sep 24, 2010 9.717 9.940 9.673 9.940 193,042 +0.37(+3.87%)
Sep 23, 2010 9.549 9.755 9.484 9.569 144,925 -0.07(-0.75%)
Sep 22, 2010 9.717 9.789 9.587 9.642 136,948 -0.11(-1.13%)
Sep 21, 2010 9.851 9.933 9.683 9.751 115,226 -0.11(-1.08%)
Sep 20, 2010 9.696 9.909 9.518 9.858 237,651 +0.21(+2.21%)
Sep 17, 2010 9.717 9.717 9.532 9.645 623,536 -0.09(-0.88%)
Sep 15, 2010 9.607 9.744 9.547 9.731 168,750 +0.11(+1.18%)
Sep 14, 2010 9.594 9.683 9.497 9.618 195,835 +0.03(+0.29%)
Sep 13, 2010 9.343 9.607 9.302 9.590 195,024 +0.36(+3.94%)
Sep 10, 2010 9.192 9.288 9.148 9.226 103,995 +0.06(+0.71%)
Sep 09, 2010 9.199 9.199 9.019 9.162 69,710 +0.07(+0.82%)
Sep 08, 2010 9.008 9.138 9.008 9.087 91,946 +0.07(+0.83%)
Sep 07, 2010 9.090 9.090 8.957 9.012 124,925 -0.09(-0.94%)
Sep 03, 2010 9.066 9.107 8.967 9.097 107,226 +0.08(+0.87%)
Sep 02, 2010 8.950 9.029 8.828 9.019 149,553 +0.06(+0.68%)
Sep 01, 2010 8.739 8.978 8.647 8.957 161,581 +0.31(+3.59%)
Aug 31, 2010 8.709 8.794 8.599 8.647 119,700 -0.06(-0.70%)
Aug 30, 2010 8.947 8.947 8.709 8.709 138,957 -0.25(-2.78%)
Aug 27, 2010 8.804 8.998 8.674 8.957 86,505 +0.26(+2.94%)
Aug 26, 2010 8.766 8.838 8.654 8.702 71,275 -0.06(-0.70%)
Aug 25, 2010 8.603 8.783 8.537 8.763 128,585 +0.17(+1.94%)
Aug 24, 2010 8.436 8.664 8.238 8.596 161,496 +0.08(+0.92%)
Aug 23, 2010 8.630 8.674 8.497 8.518 184,098 -0.09(-0.99%)
Aug 20, 2010 8.603 8.606 8.484 8.603 213,743 +0.05(+0.60%)
Aug 19, 2010 8.688 8.688 8.501 8.552 261,819 -0.14(-1.57%)
Aug 18, 2010 8.640 8.739 8.531 8.688 74,400 +0.04(+0.51%)
Aug 17, 2010 8.576 8.647 8.429 8.644 118,626 +0.17(+2.01%)
Aug 16, 2010 8.320 8.473 8.320 8.473 103,211 +0.11(+1.34%)
Aug 13, 2010 8.518 8.668 8.325 8.361 143,137 -0.18(-2.15%)
Aug 12, 2010 8.525 8.640 8.364 8.545 192,396 -0.02(-0.28%)
Aug 11, 2010 8.841 8.841 8.555 8.569 144,584 -0.36(-4.01%)
Aug 10, 2010 9.025 9.124 8.896 8.927 94,864 -0.20(-2.20%)
Aug 09, 2010 9.019 9.172 8.875 9.128 136,295 +0.18(+2.06%)
Aug 06, 2010 8.954 9.100 8.783 8.944 128,403 -0.14(-1.50%)
Aug 05, 2010 9.185 9.209 9.066 9.080 116,166 -0.16(-1.73%)
Aug 04, 2010 9.141 9.335 9.111 9.240 127,637 +0.15(+1.69%)
Aug 03, 2010 9.121 9.318 9.070 9.087 172,288 -0.10(-1.04%)
Aug 02, 2010 9.070 9.199 9.032 9.182 43,841 +0.20(+2.28%)
Jul 30, 2010 8.998 9.155 8.971 8.978 80,529 -0.15(-1.68%)
Jul 29, 2010 9.260 9.295 8.964 9.131 61,066 -0.03(-0.30%)
Jul 28, 2010 9.441 9.441 9.141 9.158 78,677 -0.29(-3.03%)
Jul 27, 2010 9.540 9.656 9.387 9.444 170,744 -0.07(-0.79%)
Jul 26, 2010 9.448 9.540 9.216 9.519 290,313 +0.10(+1.05%)
Jul 23, 2010 9.128 9.438 9.097 9.421 167,759 +0.23(+2.52%)
Jul 22, 2010 8.967 9.230 8.913 9.189 132,209 +0.36(+4.13%)
Jul 21, 2010 9.100 9.117 8.811 8.824 92,137 -0.23(-2.52%)
Jul 20, 2010 8.818 9.076 8.818 9.053 72,443 +0.14(+1.53%)
Jul 19, 2010 8.913 9.041 8.862 8.916 71,709 +0.03(+0.35%)
Jul 16, 2010 9.257 9.257 8.882 8.885 138,432 -0.46(-4.93%)
Jul 15, 2010 9.434 9.434 9.146 9.346 81,597 -0.08(-0.83%)
Jul 14, 2010 9.530 9.540 9.369 9.424 42,884 -0.11(-1.18%)
Jul 13, 2010 9.339 9.540 9.281 9.536 120,017 +0.34(+3.71%)
Jul 12, 2010 8.974 9.318 8.974 9.196 48,707 -0.13(-1.42%)
Jul 09, 2010 9.141 9.335 9.141 9.329 59,285 +0.15(+1.63%)
Jul 08, 2010 9.128 9.199 9.080 9.179 80,852 +0.13(+1.39%)
Jul 07, 2010 8.947 9.053 8.892 9.053 109,269 +0.16(+1.76%)
Jul 06, 2010 8.947 8.984 8.855 8.896 138,006 +0.09(+1.04%)
Jul 02, 2010 9.076 9.076 8.804 8.804 58,528 -0.21(-2.38%)
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.