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

Simmons First Natl (NQ: SFNC )

21.60 -0.47 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2010 10.54 10.54 10.26 10.33 172,988 -0.23(-2.19%)
Apr 29, 2010 10.27 10.57 10.19 10.56 146,112 +0.37(+3.65%)
Apr 28, 2010 10.30 10.35 10.13 10.19 103,318 -0.04(-0.40%)
Apr 27, 2010 10.52 10.63 10.21 10.23 204,528 -0.30(-2.83%)
Apr 26, 2010 10.54 10.62 10.45 10.53 69,001 -0.04(-0.42%)
Apr 23, 2010 10.52 10.61 10.36 10.58 96,397 +0.00(+0.03%)
Apr 22, 2010 10.47 10.62 10.44 10.57 200,218 -0.00(-0.03%)
Apr 21, 2010 10.48 10.59 10.40 10.58 312,046 +0.18(+1.70%)
Apr 20, 2010 10.38 10.40 10.30 10.40 243,414 +0.02(+0.21%)
Apr 19, 2010 10.30 10.44 10.14 10.38 315,529 +0.15(+1.48%)
Apr 16, 2010 10.30 10.33 10.15 10.23 248,055 -0.08(-0.75%)
Apr 15, 2010 10.24 10.37 10.24 10.30 202,667 +0.00(+0.00%)
Apr 14, 2010 10.22 10.30 10.13 10.30 170,083 +0.09(+0.90%)
Apr 13, 2010 10.22 10.23 10.10 10.21 69,939 +0.00(+0.00%)
Apr 12, 2010 10.20 10.28 10.12 10.21 109,134 +0.00(+0.04%)
Apr 09, 2010 10.34 10.34 10.10 10.21 72,208 -0.16(-1.53%)
Apr 08, 2010 10.26 10.40 10.26 10.37 47,606 +0.04(+0.43%)
Apr 07, 2010 10.25 10.39 10.16 10.32 110,359 +0.03(+0.32%)
Apr 06, 2010 10.16 10.30 10.11 10.29 40,646 +0.06(+0.61%)
Apr 05, 2010 10.19 10.23 10.12 10.23 64,218 +0.07(+0.69%)
Apr 01, 2010 10.23 10.16 10.16 10.16 64,949 +0.01(+0.11%)
Mar 31, 2010 10.20 10.34 10.12 10.15 188,321 -0.05(-0.51%)
Mar 30, 2010 10.03 10.20 10.00 10.20 100,196 +0.17(+1.69%)
Mar 29, 2010 10.09 10.09 9.873 10.03 43,834 -0.04(-0.40%)
Mar 26, 2010 9.976 10.13 9.796 10.07 118,977 +0.15(+1.48%)
Mar 25, 2010 10.03 10.07 9.840 9.921 79,243 -0.06(-0.59%)
Mar 24, 2010 10.00 10.15 9.976 9.980 67,042 -0.17(-1.63%)
Mar 23, 2010 10.11 10.16 9.969 10.15 88,804 +0.04(+0.36%)
Mar 22, 2010 9.854 10.11 9.854 10.11 94,057 +0.16(+1.59%)
Mar 19, 2010 10.09 10.09 9.829 9.950 348,542 -0.08(-0.81%)
Mar 18, 2010 10.10 10.10 10.02 10.03 21,764 -0.04(-0.40%)
Mar 17, 2010 9.969 10.07 9.961 10.07 49,282 +0.09(+0.92%)
Mar 16, 2010 10.03 10.03 9.895 9.980 79,556 -0.05(-0.48%)
Mar 15, 2010 9.980 10.05 9.854 10.03 93,030 +0.10(+1.04%)
Mar 12, 2010 9.921 10.04 9.722 9.924 137,611 +0.01(+0.15%)
Mar 11, 2010 9.921 9.969 9.696 9.910 62,030 -0.07(-0.68%)
Mar 10, 2010 9.831 10.07 9.831 9.978 49,706 +0.14(+1.42%)
Mar 09, 2010 9.941 10.14 9.769 9.838 97,735 -0.16(-1.61%)
Mar 08, 2010 9.978 10.03 9.890 10.000 45,776 -0.01(-0.11%)
Mar 05, 2010 9.948 10.01 9.860 10.01 107,280 +0.13(+1.34%)
Mar 04, 2010 9.835 9.901 9.835 9.879 42,204 +0.04(+0.37%)
Mar 03, 2010 9.919 9.952 9.695 9.842 141,668 -0.08(-0.78%)
Mar 02, 2010 9.769 9.923 9.600 9.919 67,522 +0.15(+1.50%)
Mar 01, 2010 9.754 9.890 9.512 9.772 136,806 +0.03(+0.34%)
Feb 26, 2010 9.919 9.919 9.662 9.739 139,642 -0.16(-1.63%)
Feb 25, 2010 9.842 9.912 9.776 9.901 55,430 -0.05(-0.48%)
Feb 24, 2010 9.816 9.974 9.791 9.948 67,827 +0.14(+1.38%)
Feb 23, 2010 9.816 9.864 9.743 9.813 94,179 -0.03(-0.26%)
Feb 22, 2010 9.827 9.901 9.805 9.838 79,063 +0.04(+0.45%)
Feb 19, 2010 9.769 9.886 9.684 9.794 71,473 -0.03(-0.26%)
Feb 18, 2010 9.714 9.820 9.673 9.820 71,296 +0.11(+1.09%)
Feb 17, 2010 9.626 9.717 9.541 9.714 103,083 +0.12(+1.22%)
Feb 16, 2010 9.541 9.622 9.508 9.596 64,042 +0.11(+1.16%)
Feb 12, 2010 9.472 9.486 9.486 9.486 160,897 -0.06(-0.61%)
Feb 11, 2010 9.398 9.545 9.325 9.545 80,876 +0.10(+1.05%)
Feb 10, 2010 9.230 9.479 9.164 9.446 121,019 +0.18(+1.98%)
Feb 09, 2010 9.395 9.395 9.186 9.263 94,242 -0.01(-0.12%)
Feb 08, 2010 9.428 9.479 9.255 9.274 121,191 -0.25(-2.62%)
Feb 05, 2010 9.505 9.560 9.387 9.523 88,504 +0.07(+0.70%)
Feb 04, 2010 9.582 9.659 9.428 9.457 105,074 -0.20(-2.05%)
Feb 03, 2010 9.629 9.692 9.556 9.655 122,410 -0.00(-0.04%)
Feb 02, 2010 9.809 9.857 9.633 9.659 117,351 -0.16(-1.64%)
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.