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 (%)
Oct 31, 2007 8.773 9.157 8.657 8.949 72,529 +0.25(+2.85%)
Oct 30, 2007 8.826 8.826 8.641 8.700 71,066 -0.19(-2.09%)
Oct 29, 2007 8.787 8.935 8.720 8.886 90,206 +0.14(+1.55%)
Oct 26, 2007 8.674 8.816 8.674 8.750 54,755 +0.21(+2.44%)
Oct 25, 2007 8.674 8.780 8.509 8.542 59,817 -0.04(-0.46%)
Oct 24, 2007 8.757 8.919 8.373 8.581 86,033 -0.28(-3.14%)
Oct 23, 2007 8.879 8.882 8.489 8.859 60,741 +0.07(+0.79%)
Oct 22, 2007 8.274 8.869 8.274 8.790 91,556 +0.41(+4.86%)
Oct 19, 2007 9.098 9.098 8.346 8.383 117,334 -0.71(-7.86%)
Oct 18, 2007 9.137 9.154 8.767 9.098 56,886 -0.03(-0.33%)
Oct 17, 2007 9.266 9.266 8.806 9.127 59,995 -0.06(-0.65%)
Oct 16, 2007 9.002 9.187 9.002 9.187 43,436 +0.19(+2.10%)
Oct 15, 2007 9.412 9.412 8.916 8.998 76,010 -0.43(-4.53%)
Oct 12, 2007 9.147 9.498 9.147 9.425 27,028 +0.28(+3.08%)
Oct 11, 2007 9.399 9.508 9.061 9.144 42,131 -0.19(-2.02%)
Oct 10, 2007 9.521 9.521 9.303 9.333 44,935 -0.24(-2.56%)
Oct 09, 2007 9.402 9.577 9.299 9.577 12,893 +0.20(+2.12%)
Oct 08, 2007 9.458 9.544 9.283 9.379 48,138 -0.17(-1.77%)
Oct 05, 2007 9.111 9.571 8.935 9.548 91,021 +0.55(+6.14%)
Oct 04, 2007 9.151 9.177 8.912 8.995 59,783 -0.10(-1.13%)
Oct 03, 2007 9.419 9.515 9.094 9.098 126,505 -0.39(-4.12%)
Oct 02, 2007 9.376 9.511 9.245 9.488 42,617 +0.17(+1.77%)
Oct 01, 2007 8.697 9.349 8.631 9.323 102,035 +0.61(+6.95%)
Sep 28, 2007 9.124 9.184 8.657 8.717 85,930 -0.40(-4.36%)
Sep 27, 2007 8.992 9.114 8.826 9.114 19,205 +0.18(+2.04%)
Sep 26, 2007 9.002 9.002 8.803 8.932 58,170 +0.01(+0.07%)
Sep 25, 2007 8.906 8.952 8.780 8.926 30,246 -0.06(-0.70%)
Sep 24, 2007 9.114 9.237 8.846 8.988 46,539 -0.13(-1.38%)
Sep 21, 2007 9.422 9.438 9.098 9.114 224,752 -0.22(-2.34%)
Sep 20, 2007 9.468 9.564 9.174 9.333 91,006 -0.15(-1.57%)
Sep 19, 2007 9.256 9.568 9.256 9.482 184,802 +0.22(+2.39%)
Sep 18, 2007 8.538 9.266 8.376 9.260 133,418 +0.78(+9.17%)
Sep 17, 2007 8.641 8.641 8.449 8.482 26,010 -0.17(-1.91%)
Sep 14, 2007 8.588 8.651 8.399 8.648 45,947 +0.05(+0.54%)
Sep 13, 2007 8.571 8.826 8.463 8.601 44,330 +0.05(+0.62%)
Sep 12, 2007 8.753 8.879 8.525 8.548 31,930 -0.27(-3.11%)
Sep 11, 2007 8.512 8.836 8.509 8.823 39,103 +0.34(+3.98%)
Sep 10, 2007 8.515 8.568 8.174 8.485 57,834 +0.07(+0.83%)
Sep 07, 2007 8.767 8.803 8.376 8.416 90,187 -0.51(-5.74%)
Sep 06, 2007 8.796 8.935 8.753 8.929 42,116 +0.14(+1.62%)
Sep 05, 2007 9.088 9.088 8.770 8.787 35,682 -0.38(-4.12%)
Sep 04, 2007 8.975 9.184 8.800 9.164 30,824 +0.17(+1.88%)
Aug 31, 2007 9.184 9.184 8.800 8.995 92,411 -0.06(-0.66%)
Aug 30, 2007 8.955 9.184 8.916 9.055 49,809 -0.02(-0.26%)
Aug 29, 2007 8.611 9.114 8.542 9.078 88,586 +0.53(+6.24%)
Aug 28, 2007 9.021 9.065 8.545 8.545 93,405 -0.56(-6.11%)
Aug 27, 2007 9.253 9.253 8.988 9.101 29,796 -0.16(-1.75%)
Aug 24, 2007 9.021 9.263 9.021 9.263 35,450 +0.23(+2.53%)
Aug 23, 2007 9.283 9.283 8.982 9.035 45,016 -0.19(-2.01%)
Aug 22, 2007 9.491 9.597 9.104 9.220 58,182 -0.16(-1.73%)
Aug 21, 2007 8.873 9.462 8.796 9.382 98,642 +0.45(+5.00%)
Aug 20, 2007 9.222 9.301 8.800 8.935 55,018 -0.30(-3.26%)
Aug 17, 2007 9.263 9.548 9.012 9.237 281,393 +0.28(+3.14%)
Aug 16, 2007 8.032 8.955 8.032 8.955 322,077 +0.94(+11.68%)
Aug 15, 2007 8.313 8.604 8.019 8.019 108,725 -0.29(-3.50%)
Aug 14, 2007 8.335 8.396 8.045 8.310 145,629 +0.01(+0.12%)
Aug 13, 2007 8.810 8.935 8.280 8.300 105,163 -0.41(-4.75%)
Aug 10, 2007 8.310 8.965 8.089 8.714 172,196 +0.20(+2.33%)
Aug 09, 2007 8.283 8.770 8.283 8.515 143,079 +0.09(+1.02%)
Aug 08, 2007 8.055 8.466 7.999 8.429 180,469 +0.46(+5.82%)
Aug 07, 2007 7.893 8.257 7.784 7.966 114,315 -0.00(-0.04%)
Aug 06, 2007 7.463 8.025 7.390 7.969 150,282 +0.53(+7.07%)
Aug 03, 2007 7.545 8.072 7.413 7.443 90,097 -0.65(-7.98%)
Aug 02, 2007 7.943 8.174 7.893 8.088 95,354 +0.08(+0.95%)
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.