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

Simmons First Natl (NQ: SFNC )

16.41 +0.15 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 30, 2009 9.591 9.771 9.492 9.704 151,485 +0.02(+0.24%)
Oct 29, 2009 9.698 9.751 9.469 9.681 111,087 +0.04(+0.38%)
Oct 28, 2009 9.731 9.890 9.628 9.645 95,704 -0.07(-0.75%)
Oct 27, 2009 9.704 9.897 9.698 9.718 82,829 +0.05(+0.55%)
Oct 26, 2009 9.598 9.883 9.542 9.664 107,273 +0.07(+0.76%)
Oct 23, 2009 9.784 9.900 9.585 9.591 94,022 -0.26(-2.63%)
Oct 22, 2009 9.771 9.930 9.747 9.850 42,254 +0.09(+0.95%)
Oct 21, 2009 9.850 9.923 9.737 9.757 102,856 +0.00(+0.03%)
Oct 20, 2009 9.731 9.800 9.588 9.754 71,733 -0.02(-0.24%)
Oct 19, 2009 9.877 9.940 9.648 9.777 63,975 -0.03(-0.34%)
Oct 16, 2009 9.734 9.950 9.671 9.810 102,796 -0.03(-0.34%)
Oct 15, 2009 9.595 9.850 9.482 9.844 122,319 +0.22(+2.31%)
Oct 14, 2009 9.714 9.810 9.605 9.621 60,650 +0.04(+0.38%)
Oct 13, 2009 9.605 9.655 9.419 9.585 30,009 -0.04(-0.38%)
Oct 12, 2009 9.774 9.774 9.459 9.621 22,366 -0.13(-1.29%)
Oct 09, 2009 9.419 9.804 9.320 9.747 140,419 +0.35(+3.74%)
Oct 08, 2009 9.436 9.641 9.383 9.396 119,575 +0.05(+0.50%)
Oct 07, 2009 9.313 9.499 9.313 9.349 31,725 -0.03(-0.35%)
Oct 06, 2009 9.402 9.609 9.223 9.383 53,691 +0.13(+1.43%)
Oct 05, 2009 9.031 9.303 9.031 9.250 51,049 +0.26(+2.92%)
Oct 02, 2009 9.283 9.389 8.985 8.988 120,887 -0.25(-2.69%)
Oct 01, 2009 9.528 9.591 9.233 9.237 116,533 -0.32(-3.33%)
Sep 30, 2009 9.611 9.698 9.426 9.555 120,721 -0.23(-2.37%)
Sep 29, 2009 10.06 10.06 9.786 9.787 32,500 -0.29(-2.86%)
Sep 28, 2009 9.645 10.10 9.528 10.08 71,779 +0.55(+5.82%)
Sep 25, 2009 9.416 9.578 9.346 9.522 63,620 +0.10(+1.09%)
Sep 24, 2009 9.635 9.678 9.402 9.419 50,763 -0.20(-2.07%)
Sep 23, 2009 9.847 9.880 9.605 9.618 47,877 -0.24(-2.42%)
Sep 22, 2009 9.767 9.933 9.691 9.857 70,693 +0.20(+2.06%)
Sep 21, 2009 9.661 9.800 9.605 9.658 42,740 -0.14(-1.39%)
Sep 18, 2009 9.794 9.815 9.585 9.794 174,394 +0.04(+0.41%)
Sep 17, 2009 9.601 9.784 9.519 9.754 87,063 +0.16(+1.69%)
Sep 16, 2009 9.449 9.591 9.363 9.591 84,656 +0.15(+1.58%)
Sep 15, 2009 9.363 9.465 9.260 9.442 90,828 +0.03(+0.32%)
Sep 14, 2009 9.293 9.442 9.220 9.412 126,100 +0.09(+0.92%)
Sep 11, 2009 9.465 9.465 9.273 9.326 42,559 -0.15(-1.61%)
Sep 10, 2009 9.436 9.552 9.313 9.479 131,645 +0.00(+0.04%)
Sep 09, 2009 9.247 9.535 9.223 9.475 83,580 +0.15(+1.60%)
Sep 08, 2009 9.555 9.568 9.276 9.326 149,811 -0.11(-1.16%)
Sep 04, 2009 9.436 9.436 9.197 9.436 100,263 -0.00(-0.04%)
Sep 03, 2009 9.595 9.595 9.227 9.439 47,078 -0.01(-0.11%)
Sep 02, 2009 9.240 9.658 9.240 9.449 125,156 +0.21(+2.22%)
Sep 01, 2009 9.273 9.767 9.223 9.243 109,212 -0.10(-1.06%)
Aug 31, 2009 9.286 9.412 9.207 9.343 130,041 -0.21(-2.19%)
Aug 28, 2009 9.907 9.907 9.369 9.552 59,121 -0.35(-3.58%)
Aug 27, 2009 9.671 9.950 9.661 9.907 39,501 -0.02(-0.20%)
Aug 26, 2009 9.840 10.01 9.714 9.926 53,187 +0.06(+0.61%)
Aug 25, 2009 9.847 9.940 9.585 9.867 42,788 +0.02(+0.24%)
Aug 24, 2009 9.897 10.08 9.787 9.844 47,283 -0.24(-2.37%)
Aug 21, 2009 9.940 10.18 9.582 10.08 161,697 +0.36(+3.72%)
Aug 20, 2009 9.694 9.867 9.621 9.721 59,115 +0.03(+0.27%)
Aug 19, 2009 9.402 9.714 9.402 9.694 66,237 +0.18(+1.88%)
Aug 18, 2009 9.283 9.655 9.210 9.515 71,405 +0.29(+3.09%)
Aug 17, 2009 9.379 9.591 9.217 9.230 53,588 -0.25(-2.59%)
Aug 14, 2009 9.757 9.820 9.190 9.475 97,531 -0.27(-2.76%)
Aug 13, 2009 9.837 9.933 9.565 9.744 95,122 -0.05(-0.47%)
Aug 12, 2009 9.601 9.980 9.601 9.790 175,657 +0.18(+1.86%)
Aug 11, 2009 9.777 9.777 9.456 9.611 74,230 -0.18(-1.83%)
Aug 10, 2009 9.747 9.893 9.747 9.790 95,273 +0.34(+3.58%)
Aug 07, 2009 9.664 10.08 9.452 9.452 177,542 -0.02(-0.24%)
Aug 06, 2009 9.651 9.651 9.432 9.475 73,277 -0.10(-1.07%)
Aug 05, 2009 10.11 10.11 9.509 9.578 93,259 -0.37(-3.73%)
Aug 04, 2009 9.648 10.09 9.648 9.950 55,720 +0.05(+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.