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, 2011 9.203 9.398 9.049 9.063 130,603 -0.30(-3.24%)
Oct 28, 2011 9.342 9.440 9.266 9.367 161,787 +0.01(+0.11%)
Oct 27, 2011 9.245 9.650 9.115 9.356 543,283 +0.33(+3.63%)
Oct 26, 2011 8.861 9.053 8.679 9.028 157,035 +0.34(+3.86%)
Oct 25, 2011 8.979 9.038 8.630 8.693 141,224 -0.35(-3.86%)
Oct 24, 2011 8.791 9.060 8.700 9.042 148,499 +0.25(+2.90%)
Oct 21, 2011 8.871 8.871 8.487 8.787 169,309 +0.03(+0.36%)
Oct 20, 2011 8.648 8.759 8.424 8.756 96,961 +0.22(+2.53%)
Oct 19, 2011 8.717 8.717 8.511 8.539 133,874 -0.26(-2.97%)
Oct 18, 2011 8.368 8.878 8.368 8.801 214,434 +0.49(+5.92%)
Oct 17, 2011 8.445 8.456 8.288 8.309 115,430 -0.24(-2.82%)
Oct 14, 2011 8.595 8.595 8.431 8.550 102,876 +0.04(+0.47%)
Oct 13, 2011 8.498 8.560 8.236 8.510 86,500 -0.08(-0.87%)
Oct 12, 2011 8.484 8.602 8.312 8.585 162,435 +0.23(+2.80%)
Oct 11, 2011 8.061 8.379 7.920 8.351 109,997 +0.24(+3.01%)
Oct 10, 2011 7.963 8.169 7.848 8.107 151,825 +0.30(+3.89%)
Oct 07, 2011 8.131 8.164 7.754 7.803 107,178 -0.30(-3.66%)
Oct 06, 2011 8.033 8.134 7.935 8.100 104,829 +0.02(+0.22%)
Oct 05, 2011 7.995 8.169 7.810 8.082 137,666 +0.06(+0.74%)
Oct 04, 2011 7.171 8.201 7.164 8.023 293,021 +0.86(+11.99%)
Oct 03, 2011 7.527 7.681 7.157 7.164 216,350 -0.41(-5.44%)
Sep 30, 2011 7.408 7.743 7.377 7.576 206,007 +0.06(+0.79%)
Sep 29, 2011 7.408 7.541 7.258 7.517 118,209 +0.31(+4.31%)
Sep 28, 2011 7.593 7.614 7.206 7.206 183,416 -0.40(-5.32%)
Sep 27, 2011 7.513 7.754 7.436 7.611 166,946 +0.28(+3.81%)
Sep 26, 2011 7.038 7.377 7.038 7.331 144,996 +0.37(+5.26%)
Sep 23, 2011 6.892 7.087 6.878 6.965 107,035 +0.07(+1.06%)
Sep 22, 2011 6.535 7.024 6.532 6.892 257,262 +0.17(+2.49%)
Sep 21, 2011 7.063 7.167 6.668 6.724 197,288 -0.36(-5.03%)
Sep 20, 2011 7.366 7.366 7.066 7.080 126,922 -0.18(-2.50%)
Sep 19, 2011 7.475 7.475 7.178 7.262 81,854 -0.35(-4.59%)
Sep 16, 2011 7.813 7.813 7.579 7.611 219,965 -0.14(-1.85%)
Sep 15, 2011 7.593 7.764 7.523 7.754 72,531 +0.07(+0.91%)
Sep 14, 2011 7.681 7.747 7.478 7.684 146,775 +0.09(+1.15%)
Sep 13, 2011 7.482 7.611 7.391 7.597 118,893 +0.18(+2.40%)
Sep 12, 2011 7.152 7.443 7.152 7.419 62,102 +0.15(+2.05%)
Sep 09, 2011 7.457 7.467 7.174 7.270 196,364 -0.31(-4.06%)
Sep 08, 2011 7.709 7.768 7.561 7.578 137,770 -0.20(-2.54%)
Sep 07, 2011 7.592 7.810 7.574 7.775 91,571 +0.31(+4.22%)
Sep 06, 2011 7.367 7.509 7.322 7.460 136,256 +0.07(+0.94%)
Sep 02, 2011 7.550 7.685 7.388 7.391 161,251 -0.34(-4.34%)
Sep 01, 2011 7.993 8.049 7.592 7.727 170,517 -0.24(-3.00%)
Aug 31, 2011 8.059 8.142 7.841 7.965 158,225 -0.04(-0.48%)
Aug 30, 2011 8.087 8.087 7.806 8.004 95,533 -0.14(-1.74%)
Aug 29, 2011 7.782 8.166 7.782 8.145 131,516 +0.45(+5.89%)
Aug 26, 2011 7.488 7.747 7.450 7.692 130,522 +0.16(+2.16%)
Aug 25, 2011 8.062 8.062 7.519 7.529 194,206 -0.43(-5.39%)
Aug 24, 2011 7.796 7.976 7.671 7.959 79,864 +0.16(+2.00%)
Aug 23, 2011 7.391 7.813 7.291 7.803 141,296 +0.46(+6.22%)
Aug 22, 2011 7.637 7.637 7.308 7.346 84,846 -0.07(-0.89%)
Aug 19, 2011 7.267 7.557 7.267 7.412 214,730 +0.06(+0.75%)
Aug 18, 2011 7.474 7.536 7.311 7.356 265,929 -0.27(-3.54%)
Aug 17, 2011 7.568 7.689 7.564 7.626 88,170 +0.08(+1.01%)
Aug 16, 2011 7.706 7.727 7.481 7.550 104,053 -0.21(-2.68%)
Aug 15, 2011 7.675 7.837 7.675 7.758 97,235 +0.19(+2.47%)
Aug 12, 2011 7.876 7.986 7.523 7.571 135,294 -0.26(-3.31%)
Aug 11, 2011 7.682 8.007 7.509 7.831 261,366 +0.21(+2.82%)
Aug 10, 2011 8.277 8.277 7.613 7.616 292,696 -0.99(-11.50%)
Aug 09, 2011 7.917 8.782 7.460 8.606 296,016 +0.98(+12.84%)
Aug 08, 2011 7.969 8.370 7.267 7.626 180,308 -0.49(-6.09%)
Aug 05, 2011 8.350 8.547 8.045 8.121 115,408 -0.15(-1.76%)
Aug 04, 2011 8.533 8.685 8.260 8.267 138,340 -0.37(-4.25%)
Aug 03, 2011 8.495 8.664 8.395 8.633 96,952 +0.15(+1.80%)
Aug 02, 2011 8.651 8.692 8.481 8.481 111,116 -0.10(-1.17%)
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.