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

Simmons First Natl (NQ: SFNC )

16.23 -0.43 (-2.58%)
Streaming Delayed Price Updated: 2:51 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 (%)
Dec 31, 2007 8.846 8.992 8.542 8.770 100,089 -0.10(-1.16%)
Dec 28, 2007 9.134 9.243 8.843 8.873 52,957 -0.11(-1.18%)
Dec 27, 2007 9.733 9.733 8.978 8.978 121,957 -0.71(-7.37%)
Dec 26, 2007 9.435 9.756 9.250 9.693 172,667 +0.13(+1.31%)
Dec 24, 2007 9.399 9.568 9.230 9.568 58,424 +0.13(+1.40%)
Dec 21, 2007 9.051 9.435 9.002 9.435 396,295 +0.51(+5.71%)
Dec 20, 2007 8.803 8.926 8.614 8.926 102,467 +0.18(+2.04%)
Dec 19, 2007 8.691 8.796 8.545 8.747 115,615 +0.03(+0.34%)
Dec 18, 2007 8.379 8.770 8.227 8.717 114,823 +0.47(+5.70%)
Dec 17, 2007 8.340 8.528 8.247 8.247 74,272 -0.17(-1.97%)
Dec 14, 2007 8.525 8.853 8.389 8.413 62,932 -0.28(-3.20%)
Dec 13, 2007 8.528 8.750 8.386 8.691 80,216 +0.07(+0.84%)
Dec 12, 2007 8.806 8.846 8.446 8.618 77,487 +0.14(+1.64%)
Dec 11, 2007 8.906 8.935 8.446 8.479 96,282 -0.40(-4.51%)
Dec 10, 2007 8.935 8.988 8.820 8.879 46,754 -0.03(-0.33%)
Dec 07, 2007 9.015 9.015 8.743 8.909 46,240 -0.06(-0.70%)
Dec 06, 2007 8.545 8.972 8.545 8.972 81,733 +0.41(+4.75%)
Dec 05, 2007 8.644 8.667 8.439 8.565 41,300 +0.13(+1.49%)
Dec 04, 2007 8.614 8.641 8.439 8.439 87,459 -0.28(-3.23%)
Dec 03, 2007 8.681 8.777 8.681 8.720 93,103 +0.09(+1.00%)
Nov 30, 2007 8.955 9.091 8.532 8.634 199,270 -0.13(-1.47%)
Nov 29, 2007 8.982 9.101 8.763 8.763 81,162 -0.22(-2.47%)
Nov 28, 2007 8.694 8.998 8.611 8.985 198,777 +0.41(+4.83%)
Nov 27, 2007 8.340 8.618 8.264 8.571 50,283 +0.27(+3.31%)
Nov 26, 2007 8.826 8.826 8.274 8.297 111,675 -0.53(-5.96%)
Nov 23, 2007 8.813 8.853 8.654 8.823 35,873 +0.11(+1.29%)
Nov 21, 2007 8.485 8.714 8.485 8.710 67,244 +0.16(+1.86%)
Nov 20, 2007 8.257 8.552 8.108 8.552 78,808 +0.28(+3.40%)
Nov 19, 2007 8.499 8.581 8.178 8.270 113,581 -0.40(-4.65%)
Nov 16, 2007 8.608 8.714 8.376 8.674 103,999 +0.09(+1.00%)
Nov 15, 2007 8.876 9.002 8.489 8.588 59,693 -0.35(-3.89%)
Nov 14, 2007 9.114 9.147 8.790 8.935 74,145 -0.11(-1.21%)
Nov 13, 2007 8.777 9.081 8.538 9.045 105,033 +0.37(+4.23%)
Nov 12, 2007 8.413 8.876 8.353 8.677 76,125 +0.29(+3.43%)
Nov 09, 2007 8.274 8.604 8.042 8.389 65,476 +0.11(+1.36%)
Nov 08, 2007 7.969 8.356 7.893 8.277 74,837 +0.39(+5.00%)
Nov 07, 2007 8.082 8.138 7.880 7.883 94,928 -0.38(-4.57%)
Nov 06, 2007 8.168 8.290 7.956 8.260 82,839 +0.15(+1.88%)
Nov 05, 2007 8.111 8.224 7.943 8.108 116,730 +0.01(+0.16%)
Nov 02, 2007 8.307 8.578 7.966 8.095 162,786 -0.08(-0.97%)
Nov 01, 2007 8.820 8.820 8.138 8.174 185,548 -0.77(-8.65%)
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%)
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.