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

Simmons First Natl (NQ: SFNC )

16.26 -0.40 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2011 9.680 9.680 9.371 9.439 135,544 -0.19(-1.98%)
Jan 28, 2011 9.884 9.891 9.626 9.629 184,392 -0.24(-2.45%)
Jan 27, 2011 9.810 9.925 9.718 9.871 63,390 +0.02(+0.24%)
Jan 26, 2011 9.799 9.973 9.789 9.847 96,089 +0.11(+1.08%)
Jan 25, 2011 9.622 9.752 9.588 9.742 43,825 +0.05(+0.49%)
Jan 24, 2011 9.582 9.694 9.534 9.694 57,153 +0.14(+1.50%)
Jan 21, 2011 9.748 9.748 9.527 9.551 93,526 -0.12(-1.27%)
Jan 20, 2011 9.694 9.833 9.674 9.674 156,355 -0.09(-0.91%)
Jan 19, 2011 9.881 9.956 9.759 9.762 225,226 -0.13(-1.27%)
Jan 18, 2011 9.891 9.937 9.833 9.888 77,585 -0.06(-0.65%)
Jan 14, 2011 9.833 9.983 9.833 9.953 92,050 +0.14(+1.39%)
Jan 13, 2011 9.772 9.987 9.772 9.816 56,480 -0.12(-1.20%)
Jan 12, 2011 9.987 10.01 9.847 9.936 35,869 +0.05(+0.52%)
Jan 11, 2011 9.970 10.01 9.799 9.884 82,514 -0.03(-0.31%)
Jan 10, 2011 9.755 9.953 9.680 9.915 88,262 +0.09(+0.94%)
Jan 07, 2011 10.07 10.07 9.697 9.823 107,574 -0.20(-2.04%)
Jan 06, 2011 10.14 10.14 9.970 10.03 73,250 -0.13(-1.31%)
Jan 05, 2011 10.05 10.17 9.918 10.16 54,176 +0.11(+1.12%)
Jan 04, 2011 10.26 10.26 9.928 10.05 102,125 -0.14(-1.34%)
Jan 03, 2011 9.823 10.26 9.779 10.18 153,619 +0.49(+5.02%)
Dec 31, 2010 10.00 10.00 9.636 9.697 129,540 -0.31(-3.13%)
Dec 30, 2010 10.06 10.17 9.888 10.01 77,112 -0.07(-0.67%)
Dec 29, 2010 10.14 10.15 9.956 10.08 63,410 -0.01(-0.10%)
Dec 28, 2010 10.08 10.14 10.07 10.09 24,175 -0.13(-1.27%)
Dec 27, 2010 10.08 10.25 10.08 10.22 114,683 +0.11(+1.08%)
Dec 23, 2010 10.14 10.16 10.03 10.11 42,173 -0.02(-0.20%)
Dec 22, 2010 10.03 10.18 9.987 10.13 60,962 +0.12(+1.16%)
Dec 21, 2010 9.888 10.04 9.633 10.01 201,327 +0.16(+1.59%)
Dec 20, 2010 9.970 9.987 9.847 9.857 85,259 -0.09(-0.92%)
Dec 17, 2010 9.936 10.10 9.810 9.949 352,886 +0.02(+0.17%)
Dec 16, 2010 9.810 9.956 9.810 9.932 75,166 +0.12(+1.21%)
Dec 15, 2010 9.942 9.966 9.772 9.813 124,450 -0.13(-1.33%)
Dec 14, 2010 9.963 9.980 9.901 9.946 93,735 +0.00(+0.03%)
Dec 13, 2010 9.987 9.987 9.905 9.942 139,177 -0.01(-0.10%)
Dec 10, 2010 9.871 9.963 9.787 9.953 116,887 +0.09(+0.96%)
Dec 09, 2010 9.888 9.888 9.783 9.858 72,880 +0.03(+0.34%)
Dec 08, 2010 9.888 9.898 9.804 9.824 90,273 -0.05(-0.55%)
Dec 07, 2010 9.902 9.929 9.844 9.878 121,759 +0.00(+0.03%)
Dec 06, 2010 9.848 9.892 9.843 9.875 53,321 -0.01(-0.07%)
Dec 03, 2010 9.888 9.939 9.807 9.882 172,081 -0.09(-0.92%)
Dec 02, 2010 9.973 10.06 9.912 9.973 324,080 +0.00(+0.03%)
Dec 01, 2010 9.966 9.969 9.912 9.969 191,861 +0.15(+1.51%)
Nov 30, 2010 9.746 9.868 9.719 9.821 119,448 -0.00(-0.03%)
Nov 29, 2010 9.719 9.919 9.719 9.824 70,868 +0.02(+0.21%)
Nov 26, 2010 9.770 9.858 9.770 9.804 9,237 -0.05(-0.51%)
Nov 24, 2010 9.706 9.854 9.854 9.854 149,233 +0.26(+2.75%)
Nov 23, 2010 9.500 9.614 9.500 9.591 61,462 +0.00(+0.04%)
Nov 22, 2010 9.584 9.648 9.405 9.587 53,519 -0.07(-0.74%)
Nov 19, 2010 9.530 9.679 9.354 9.658 91,258 +0.01(+0.11%)
Nov 18, 2010 9.560 9.699 9.537 9.648 56,262 +0.23(+2.40%)
Nov 17, 2010 9.547 9.547 9.337 9.422 41,661 -0.07(-0.75%)
Nov 16, 2010 9.557 9.655 9.408 9.493 128,024 -0.16(-1.68%)
Nov 15, 2010 9.662 9.736 9.618 9.655 45,340 +0.04(+0.39%)
Nov 12, 2010 9.682 9.716 9.611 9.618 46,849 -0.17(-1.73%)
Nov 11, 2010 9.672 9.848 9.618 9.787 60,707 -0.01(-0.07%)
Nov 10, 2010 9.591 9.804 9.489 9.794 89,560 +0.25(+2.58%)
Nov 09, 2010 9.753 9.753 9.500 9.547 55,770 -0.22(-2.22%)
Nov 08, 2010 9.723 9.797 9.574 9.763 84,540 -0.02(-0.17%)
Nov 05, 2010 9.787 9.804 9.753 9.780 140,962 -0.02(-0.21%)
Nov 04, 2010 9.638 9.800 9.628 9.800 134,795 +0.24(+2.51%)
Nov 03, 2010 9.449 9.560 9.418 9.560 112,742 +0.08(+0.82%)
Nov 02, 2010 9.290 9.483 9.280 9.483 87,679 +0.31(+3.39%)
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.