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

Simmons First Natl (NQ: SFNC )

21.16 -0.16 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2009 10.30 10.19 10.19 10.19 154,352 -0.08(-0.82%)
Dec 30, 2009 10.35 10.47 10.22 10.28 146,539 -0.15(-1.44%)
Dec 29, 2009 10.49 10.55 10.39 10.43 93,664 -0.06(-0.59%)
Dec 28, 2009 10.51 10.51 10.22 10.49 176,240 -0.01(-0.10%)
Dec 24, 2009 10.43 10.54 10.37 10.50 154,835 +0.11(+1.06%)
Dec 23, 2009 10.10 10.44 9.761 10.39 693,203 +0.32(+3.20%)
Dec 22, 2009 9.886 10.10 9.824 10.07 232,374 +0.17(+1.74%)
Dec 21, 2009 9.875 10.09 9.695 9.897 261,161 +0.05(+0.52%)
Dec 18, 2009 9.684 9.868 9.508 9.846 1,193,006 +0.25(+2.60%)
Dec 17, 2009 9.497 9.677 9.468 9.596 124,921 +0.06(+0.65%)
Dec 16, 2009 9.864 9.978 9.461 9.534 272,874 -0.27(-2.77%)
Dec 15, 2009 9.706 9.831 9.549 9.805 255,927 +0.10(+1.06%)
Dec 14, 2009 9.615 9.706 9.488 9.703 192,907 +0.21(+2.24%)
Dec 11, 2009 9.450 9.530 9.318 9.490 134,483 +0.10(+1.03%)
Dec 10, 2009 9.583 9.594 9.349 9.393 171,148 -0.12(-1.27%)
Dec 09, 2009 9.236 9.535 9.236 9.513 287,643 +0.26(+2.80%)
Dec 08, 2009 9.272 9.378 9.210 9.254 200,444 -0.10(-1.05%)
Dec 07, 2009 9.356 9.400 9.283 9.353 92,648 +0.03(+0.27%)
Dec 04, 2009 9.269 9.378 9.163 9.327 428,238 +0.19(+2.08%)
Dec 03, 2009 9.203 9.247 9.119 9.137 159,561 -0.03(-0.36%)
Dec 02, 2009 9.170 9.276 9.133 9.170 140,864 +0.03(+0.32%)
Dec 01, 2009 9.298 9.312 9.133 9.141 297,004 -0.11(-1.15%)
Nov 30, 2009 9.115 9.280 9.031 9.247 474,962 +0.10(+1.08%)
Nov 27, 2009 8.965 9.203 8.965 9.148 139,013 +0.00(+0.04%)
Nov 25, 2009 9.133 9.225 9.133 9.144 204,347 -0.00(-0.04%)
Nov 24, 2009 9.185 9.196 9.024 9.148 307,862 +0.02(+0.20%)
Nov 23, 2009 9.119 9.207 9.035 9.130 165,788 +0.09(+1.05%)
Nov 20, 2009 9.071 9.130 9.024 9.035 264,538 -0.05(-0.52%)
Nov 19, 2009 9.163 9.207 9.057 9.082 296,207 -0.13(-1.43%)
Nov 18, 2009 9.128 9.250 9.115 9.214 173,162 +0.08(+0.84%)
Nov 17, 2009 9.108 9.163 9.053 9.137 155,508 +0.03(+0.32%)
Nov 16, 2009 9.086 9.207 9.042 9.108 307,175 +0.08(+0.89%)
Nov 13, 2009 8.973 9.079 8.951 9.027 410,781 +0.08(+0.86%)
Nov 12, 2009 8.962 9.024 8.951 8.951 1,655,348 -0.01(-0.08%)
Nov 11, 2009 9.133 9.221 8.951 8.958 3,889,296 -0.39(-4.22%)
Nov 10, 2009 9.616 9.718 9.188 9.353 168,690 -0.33(-3.40%)
Nov 09, 2009 9.623 9.744 9.557 9.681 82,017 +0.17(+1.77%)
Nov 06, 2009 9.554 9.740 9.488 9.513 71,416 -0.17(-1.77%)
Nov 05, 2009 9.448 9.701 9.422 9.685 78,226 +0.30(+3.23%)
Nov 04, 2009 10.05 10.05 9.199 9.382 204,071 -0.70(-6.92%)
Nov 03, 2009 10.05 10.12 9.879 10.08 123,529 -0.39(-3.77%)
Nov 02, 2009 10.74 10.78 10.28 10.47 74,944 -0.22(-2.02%)
Oct 30, 2009 10.57 10.76 10.46 10.69 137,519 +0.03(+0.24%)
Oct 29, 2009 10.68 10.74 10.43 10.66 100,846 +0.04(+0.38%)
Oct 28, 2009 10.72 10.89 10.61 10.62 86,881 -0.08(-0.75%)
Oct 27, 2009 10.69 10.90 10.68 10.70 75,193 +0.06(+0.55%)
Oct 26, 2009 10.57 10.89 10.51 10.65 97,383 +0.08(+0.76%)
Oct 23, 2009 10.78 10.91 10.56 10.57 85,353 -0.28(-2.63%)
Oct 22, 2009 10.76 10.94 10.74 10.85 38,358 +0.10(+0.95%)
Oct 21, 2009 10.85 10.93 10.73 10.75 93,373 +0.00(+0.03%)
Oct 20, 2009 10.72 10.80 10.56 10.74 65,120 -0.03(-0.24%)
Oct 19, 2009 10.88 10.95 10.63 10.77 58,077 -0.04(-0.34%)
Oct 16, 2009 10.72 10.96 10.65 10.81 93,319 -0.04(-0.34%)
Oct 15, 2009 10.57 10.85 10.45 10.84 111,042 +0.24(+2.31%)
Oct 14, 2009 10.70 10.81 10.58 10.60 55,058 +0.04(+0.38%)
Oct 13, 2009 10.58 10.63 10.38 10.56 27,243 -0.04(-0.38%)
Oct 12, 2009 10.77 10.77 10.42 10.60 20,304 -0.14(-1.29%)
Oct 09, 2009 10.38 10.80 10.27 10.74 127,473 +0.39(+3.74%)
Oct 08, 2009 10.39 10.62 10.34 10.35 108,551 +0.05(+0.50%)
Oct 07, 2009 10.26 10.46 10.26 10.30 28,800 -0.04(-0.35%)
Oct 06, 2009 10.36 10.58 10.16 10.34 48,741 +0.15(+1.43%)
Oct 05, 2009 9.948 10.25 9.948 10.19 46,343 +0.29(+2.92%)
Oct 02, 2009 10.23 10.34 9.897 9.901 109,742 -0.27(-2.69%)
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.