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 29, 2010 9.172 9.276 9.165 9.212 149,224 -0.06(-0.69%)
Oct 28, 2010 9.513 9.513 9.182 9.276 93,202 -0.13(-1.37%)
Oct 27, 2010 9.503 9.584 9.273 9.405 126,320 -0.32(-3.34%)
Oct 25, 2010 9.770 9.770 9.652 9.729 83,268 +0.03(+0.35%)
Oct 22, 2010 9.804 9.804 9.560 9.696 187,377 -0.06(-0.62%)
Oct 21, 2010 9.929 9.929 9.533 9.756 95,766 -0.10(-1.03%)
Oct 20, 2010 9.729 9.868 9.689 9.858 161,423 +0.17(+1.71%)
Oct 19, 2010 9.712 9.888 9.611 9.692 152,558 -0.17(-1.68%)
Oct 18, 2010 9.716 9.861 9.716 9.858 140,717 +0.21(+2.14%)
Oct 15, 2010 9.851 9.851 9.608 9.652 153,599 -0.12(-1.21%)
Oct 14, 2010 9.648 9.773 9.614 9.770 55,460 +0.08(+0.84%)
Oct 13, 2010 9.560 9.750 9.486 9.689 120,667 +0.16(+1.63%)
Oct 12, 2010 9.530 9.557 9.510 9.533 27,317 +0.00(+0.04%)
Oct 11, 2010 9.601 9.631 9.530 9.530 48,083 -0.11(-1.16%)
Oct 08, 2010 9.618 9.712 9.560 9.642 104,842 +0.04(+0.39%)
Oct 07, 2010 9.719 9.719 9.557 9.604 57,602 -0.06(-0.63%)
Oct 06, 2010 9.652 9.712 9.638 9.665 102,034 -0.03(-0.35%)
Oct 05, 2010 9.489 9.706 9.395 9.699 188,885 +0.33(+3.54%)
Oct 04, 2010 9.587 9.594 9.341 9.368 407,257 -0.20(-2.12%)
Oct 01, 2010 9.625 9.679 9.479 9.571 121,670 +0.01(+0.14%)
Sep 30, 2010 9.618 9.662 9.466 9.557 107,527 -0.02(-0.25%)
Sep 29, 2010 9.571 9.628 9.516 9.581 147,156 -0.05(-0.49%)
Sep 28, 2010 9.547 9.638 9.442 9.628 155,699 +0.13(+1.39%)
Sep 27, 2010 9.800 9.800 9.462 9.496 105,821 -0.30(-3.04%)
Sep 24, 2010 9.574 9.794 9.530 9.794 195,929 +0.37(+3.87%)
Sep 23, 2010 9.408 9.611 9.344 9.429 147,091 -0.07(-0.75%)
Sep 22, 2010 9.574 9.645 9.445 9.500 138,995 -0.11(-1.13%)
Sep 21, 2010 9.706 9.787 9.540 9.608 116,949 -0.10(-1.08%)
Sep 20, 2010 9.554 9.763 9.378 9.712 241,204 +0.21(+2.21%)
Sep 17, 2010 9.574 9.574 9.391 9.503 632,859 -0.08(-0.88%)
Sep 15, 2010 9.466 9.601 9.406 9.587 171,273 +0.11(+1.18%)
Sep 14, 2010 9.452 9.540 9.358 9.476 198,762 +0.03(+0.29%)
Sep 13, 2010 9.205 9.466 9.165 9.449 197,940 +0.36(+3.94%)
Sep 10, 2010 9.057 9.151 9.013 9.090 105,550 +0.06(+0.71%)
Sep 09, 2010 9.064 9.064 8.886 9.027 70,752 +0.07(+0.82%)
Sep 08, 2010 8.876 9.003 8.876 8.953 93,321 +0.07(+0.83%)
Sep 07, 2010 8.956 8.956 8.825 8.879 126,792 -0.08(-0.94%)
Sep 03, 2010 8.933 8.973 8.835 8.963 108,829 +0.08(+0.87%)
Sep 02, 2010 8.819 8.896 8.698 8.886 151,789 +0.06(+0.68%)
Sep 01, 2010 8.610 8.845 8.520 8.825 163,996 +0.31(+3.59%)
Aug 31, 2010 8.580 8.664 8.473 8.520 121,490 -0.06(-0.70%)
Aug 30, 2010 8.815 8.815 8.580 8.580 141,035 -0.25(-2.78%)
Aug 27, 2010 8.674 8.866 8.547 8.825 87,798 +0.25(+2.94%)
Aug 26, 2010 8.637 8.708 8.527 8.573 72,340 -0.06(-0.70%)
Aug 25, 2010 8.476 8.654 8.412 8.634 130,507 +0.16(+1.94%)
Aug 24, 2010 8.312 8.537 8.117 8.469 163,910 +0.08(+0.92%)
Aug 23, 2010 8.503 8.547 8.372 8.392 186,851 -0.08(-0.99%)
Aug 20, 2010 8.476 8.480 8.359 8.476 216,938 +0.05(+0.60%)
Aug 19, 2010 8.560 8.560 8.375 8.426 265,733 -0.13(-1.57%)
Aug 18, 2010 8.513 8.610 8.406 8.560 75,513 +0.04(+0.51%)
Aug 17, 2010 8.449 8.520 8.305 8.516 120,400 +0.17(+2.01%)
Aug 16, 2010 8.198 8.349 8.198 8.349 104,754 +0.11(+1.34%)
Aug 13, 2010 8.392 8.540 8.203 8.238 145,277 -0.18(-2.15%)
Aug 12, 2010 8.399 8.513 8.241 8.419 195,272 -0.02(-0.28%)
Aug 11, 2010 8.711 8.711 8.429 8.443 146,745 -0.35(-4.01%)
Aug 10, 2010 8.892 8.990 8.765 8.795 96,282 -0.20(-2.20%)
Aug 09, 2010 8.886 9.037 8.745 8.993 138,333 +0.18(+2.06%)
Aug 06, 2010 8.822 8.966 8.654 8.812 130,322 -0.13(-1.50%)
Aug 05, 2010 9.050 9.074 8.933 8.946 117,903 -0.16(-1.73%)
Aug 04, 2010 9.007 9.198 8.976 9.104 129,545 +0.15(+1.69%)
Aug 03, 2010 8.986 9.181 8.936 8.953 174,864 -0.09(-1.04%)
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.