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

Simmons First Natl (NQ: SFNC )

16.24 -0.42 (-2.52%)
Streaming Delayed Price Updated: 2:19 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, 2010 10.02 10.02 9.657 9.718 129,261 -0.31(-3.13%)
Dec 30, 2010 10.08 10.19 9.909 10.03 76,946 -0.07(-0.68%)
Dec 29, 2010 10.16 10.17 9.977 10.10 63,274 -0.01(-0.10%)
Dec 28, 2010 10.10 10.16 10.09 10.11 24,123 -0.13(-1.27%)
Dec 27, 2010 10.10 10.27 10.10 10.24 114,436 +0.11(+1.08%)
Dec 23, 2010 10.16 10.18 10.06 10.13 42,083 -0.02(-0.20%)
Dec 22, 2010 10.05 10.21 10.01 10.15 60,831 +0.12(+1.15%)
Dec 21, 2010 9.909 10.06 9.653 10.04 200,893 +0.16(+1.59%)
Dec 20, 2010 9.991 10.01 9.868 9.879 85,075 -0.09(-0.92%)
Dec 17, 2010 9.957 10.12 9.831 9.971 352,126 +0.02(+0.17%)
Dec 16, 2010 9.831 9.977 9.831 9.954 75,004 +0.12(+1.21%)
Dec 15, 2010 9.964 9.988 9.793 9.834 124,182 -0.13(-1.33%)
Dec 14, 2010 9.984 10.00 9.923 9.967 93,533 +0.00(+0.03%)
Dec 13, 2010 10.01 10.01 9.927 9.964 138,877 -0.01(-0.10%)
Dec 10, 2010 9.893 9.984 9.808 9.974 116,635 +0.09(+0.96%)
Dec 09, 2010 9.910 9.910 9.805 9.879 72,723 +0.03(+0.34%)
Dec 08, 2010 9.910 9.920 9.825 9.845 90,079 -0.05(-0.55%)
Dec 07, 2010 9.923 9.950 9.866 9.899 121,496 +0.00(+0.03%)
Dec 06, 2010 9.869 9.913 9.864 9.896 53,206 -0.01(-0.07%)
Dec 03, 2010 9.910 9.960 9.828 9.903 171,710 -0.09(-0.92%)
Dec 02, 2010 9.994 10.09 9.933 9.994 323,382 +0.00(+0.03%)
Dec 01, 2010 9.988 9.991 9.933 9.991 191,448 +0.15(+1.51%)
Nov 30, 2010 9.767 9.889 9.740 9.842 119,191 -0.00(-0.03%)
Nov 29, 2010 9.740 9.940 9.740 9.845 70,716 +0.02(+0.21%)
Nov 26, 2010 9.791 9.879 9.791 9.825 9,218 -0.05(-0.51%)
Nov 24, 2010 9.727 9.876 9.876 9.876 148,912 +0.26(+2.75%)
Nov 23, 2010 9.520 9.635 9.520 9.611 61,329 +0.00(+0.04%)
Nov 22, 2010 9.605 9.669 9.425 9.608 53,404 -0.07(-0.73%)
Nov 19, 2010 9.550 9.700 9.374 9.679 91,062 +0.01(+0.11%)
Nov 18, 2010 9.581 9.720 9.557 9.669 56,140 +0.23(+2.40%)
Nov 17, 2010 9.567 9.567 9.357 9.442 41,571 -0.07(-0.75%)
Nov 16, 2010 9.578 9.676 9.429 9.513 127,748 -0.16(-1.68%)
Nov 15, 2010 9.683 9.757 9.639 9.676 45,243 +0.04(+0.39%)
Nov 12, 2010 9.703 9.737 9.632 9.639 46,748 -0.17(-1.73%)
Nov 11, 2010 9.693 9.869 9.639 9.808 60,577 -0.01(-0.07%)
Nov 10, 2010 9.611 9.825 9.510 9.815 89,367 +0.25(+2.59%)
Nov 09, 2010 9.774 9.774 9.520 9.567 55,650 -0.22(-2.22%)
Nov 08, 2010 9.744 9.818 9.595 9.784 84,358 -0.02(-0.17%)
Nov 05, 2010 9.808 9.825 9.774 9.801 140,659 -0.02(-0.21%)
Nov 04, 2010 9.659 9.822 9.649 9.822 134,504 +0.24(+2.51%)
Nov 03, 2010 9.469 9.581 9.439 9.581 112,500 +0.08(+0.82%)
Nov 02, 2010 9.310 9.503 9.300 9.503 87,490 +0.31(+3.39%)
Nov 01, 2010 9.181 9.296 8.958 9.191 202,184 -0.04(-0.44%)
Oct 29, 2010 9.191 9.296 9.185 9.232 148,903 -0.06(-0.69%)
Oct 28, 2010 9.534 9.534 9.202 9.296 93,001 -0.13(-1.37%)
Oct 27, 2010 9.523 9.605 9.293 9.425 126,048 -0.33(-3.34%)
Oct 25, 2010 9.791 9.791 9.672 9.750 83,089 +0.03(+0.35%)
Oct 22, 2010 9.825 9.825 9.581 9.717 186,974 -0.06(-0.62%)
Oct 21, 2010 9.950 9.950 9.554 9.777 95,560 -0.10(-1.03%)
Oct 20, 2010 9.750 9.889 9.710 9.879 161,075 +0.17(+1.71%)
Oct 19, 2010 9.733 9.910 9.632 9.713 152,229 -0.17(-1.68%)
Oct 18, 2010 9.737 9.883 9.737 9.879 140,414 +0.21(+2.14%)
Oct 15, 2010 9.872 9.872 9.628 9.672 153,268 -0.12(-1.21%)
Oct 14, 2010 9.669 9.794 9.635 9.791 55,341 +0.08(+0.84%)
Oct 13, 2010 9.581 9.771 9.506 9.710 120,407 +0.16(+1.63%)
Oct 12, 2010 9.550 9.578 9.530 9.554 27,258 +0.00(+0.04%)
Oct 11, 2010 9.622 9.652 9.550 9.550 47,979 -0.11(-1.16%)
Oct 08, 2010 9.639 9.733 9.581 9.662 104,616 +0.04(+0.39%)
Oct 07, 2010 9.740 9.740 9.578 9.625 57,478 -0.06(-0.63%)
Oct 06, 2010 9.672 9.733 9.659 9.686 101,815 -0.03(-0.35%)
Oct 05, 2010 9.510 9.727 9.415 9.720 188,479 +0.33(+3.54%)
Oct 04, 2010 9.608 9.615 9.361 9.388 406,381 -0.20(-2.12%)
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.