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 28, 2012 9.055 9.120 8.889 8.889 61,009 -0.22(-2.38%)
Sep 27, 2012 9.025 9.157 8.974 9.106 75,570 +0.11(+1.22%)
Sep 26, 2012 9.109 9.153 8.945 8.996 67,331 -0.08(-0.88%)
Sep 25, 2012 9.328 9.358 9.069 9.077 111,955 -0.19(-2.05%)
Sep 24, 2012 9.047 9.354 9.044 9.266 86,352 +0.20(+2.21%)
Sep 21, 2012 9.193 9.193 9.007 9.066 270,685 +0.01(+0.16%)
Sep 20, 2012 9.055 9.113 8.931 9.051 41,454 -0.05(-0.56%)
Sep 19, 2012 9.120 9.146 9.069 9.102 70,520 +0.01(+0.16%)
Sep 18, 2012 8.894 9.117 8.843 9.087 63,327 +0.16(+1.78%)
Sep 17, 2012 8.956 8.956 8.817 8.929 57,929 -0.05(-0.59%)
Sep 14, 2012 8.810 9.033 8.764 8.982 119,213 +0.22(+2.54%)
Sep 13, 2012 8.584 8.901 8.547 8.759 95,712 +0.17(+2.00%)
Sep 12, 2012 8.682 8.701 8.511 8.587 71,334 -0.09(-1.09%)
Sep 11, 2012 8.661 8.708 8.650 8.682 105,438 +0.05(+0.59%)
Sep 10, 2012 8.664 8.686 8.606 8.632 100,117 -0.06(-0.67%)
Sep 07, 2012 8.737 8.903 8.664 8.690 80,413 -0.01(-0.08%)
Sep 06, 2012 8.534 8.729 8.534 8.697 102,684 +0.21(+2.43%)
Sep 05, 2012 8.559 8.595 8.491 8.491 178,533 -0.03(-0.34%)
Sep 04, 2012 8.458 8.556 8.458 8.519 120,942 +0.09(+1.12%)
Aug 31, 2012 8.545 8.545 8.425 8.425 112,650 -0.07(-0.81%)
Aug 30, 2012 8.556 8.556 8.454 8.494 46,193 -0.09(-1.01%)
Aug 29, 2012 8.614 8.661 8.570 8.581 61,677 +0.00(+0.00%)
Aug 27, 2012 8.556 8.661 8.494 8.581 35,113 +0.05(+0.59%)
Aug 24, 2012 8.480 8.621 8.454 8.530 40,097 +0.01(+0.08%)
Aug 23, 2012 8.690 8.726 8.476 8.523 91,076 -0.17(-1.96%)
Aug 22, 2012 8.679 8.751 8.635 8.693 60,942 +0.04(+0.42%)
Aug 21, 2012 8.624 8.881 8.621 8.657 125,684 +0.04(+0.46%)
Aug 20, 2012 8.436 8.632 8.436 8.617 91,325 +0.15(+1.75%)
Aug 17, 2012 8.404 8.483 8.389 8.469 110,067 +0.04(+0.43%)
Aug 16, 2012 8.433 8.451 8.360 8.433 148,730 +0.00(+0.04%)
Aug 15, 2012 8.360 8.433 8.360 8.429 172,214 +0.03(+0.30%)
Aug 14, 2012 8.429 8.451 8.393 8.404 106,535 -0.01(-0.13%)
Aug 13, 2012 8.375 8.422 8.295 8.415 47,632 +0.01(+0.13%)
Aug 10, 2012 8.396 8.415 8.339 8.404 42,109 +0.01(+0.13%)
Aug 09, 2012 8.407 8.447 8.382 8.393 62,522 -0.04(-0.43%)
Aug 08, 2012 8.415 8.451 8.393 8.429 91,739 -0.01(-0.17%)
Aug 07, 2012 8.451 8.465 8.418 8.443 147,017 +0.01(+0.09%)
Aug 06, 2012 8.469 8.498 8.425 8.436 91,164 +0.00(+0.04%)
Aug 03, 2012 8.339 8.480 8.339 8.433 138,747 +0.18(+2.15%)
Aug 02, 2012 8.252 8.310 8.208 8.255 169,227 -0.02(-0.26%)
Aug 01, 2012 8.487 8.487 8.277 8.277 156,274 -0.17(-2.01%)
Jul 31, 2012 8.339 8.516 8.339 8.447 239,390 +0.11(+1.30%)
Jul 30, 2012 8.491 8.541 8.335 8.339 101,891 -0.17(-2.04%)
Jul 27, 2012 8.483 8.556 8.480 8.512 187,980 +0.02(+0.26%)
Jul 26, 2012 8.494 8.643 8.436 8.491 185,316 -0.00(-0.04%)
Jul 25, 2012 8.530 8.556 8.476 8.494 109,694 +0.01(+0.09%)
Jul 24, 2012 8.443 8.523 8.433 8.487 188,861 +0.10(+1.16%)
Jul 23, 2012 8.367 8.447 8.339 8.389 131,906 -0.10(-1.19%)
Jul 20, 2012 8.458 8.549 8.422 8.491 151,546 -0.03(-0.34%)
Jul 19, 2012 8.585 8.595 8.472 8.519 120,721 -0.05(-0.63%)
Jul 18, 2012 8.494 8.581 8.494 8.574 205,896 +0.04(+0.47%)
Jul 17, 2012 8.530 8.567 8.454 8.534 238,295 +0.02(+0.26%)
Jul 16, 2012 8.494 8.556 8.469 8.512 157,133 -0.02(-0.21%)
Jul 13, 2012 8.433 8.548 8.425 8.530 215,329 +0.11(+1.29%)
Jul 12, 2012 8.393 8.440 8.391 8.422 151,988 -0.02(-0.21%)
Jul 11, 2012 8.436 8.462 8.422 8.440 215,832 +0.00(+0.04%)
Jul 10, 2012 8.440 8.465 8.393 8.436 99,520 +0.03(+0.30%)
Jul 09, 2012 8.346 8.425 8.346 8.411 246,214 +0.03(+0.30%)
Jul 06, 2012 8.378 8.415 8.342 8.386 94,450 -0.03(-0.34%)
Jul 05, 2012 8.418 8.465 8.393 8.415 158,813 -0.02(-0.26%)
Jul 03, 2012 8.415 8.447 8.364 8.436 67,488 +0.04(+0.47%)
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.