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

Simmons First Natl (NQ: SFNC )

21.60 -0.47 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 9.285 9.675 9.206 9.249 81,557 -0.24(-2.55%)
Feb 26, 2009 9.610 9.892 9.365 9.491 125,529 -0.05(-0.49%)
Feb 25, 2009 9.708 9.827 9.130 9.538 86,220 -0.22(-2.22%)
Feb 24, 2009 8.993 9.813 8.765 9.755 168,467 +0.93(+10.52%)
Feb 23, 2009 9.199 9.347 8.819 8.826 91,355 -0.31(-3.36%)
Feb 20, 2009 8.895 9.755 8.797 9.133 137,054 +0.19(+2.14%)
Feb 19, 2009 9.227 9.296 8.906 8.942 58,401 -0.18(-1.98%)
Feb 18, 2009 9.173 9.175 9.061 9.123 68,741 +0.01(+0.16%)
Feb 17, 2009 9.101 9.278 9.068 9.108 105,069 -0.18(-1.98%)
Feb 13, 2009 9.195 9.516 9.195 9.292 78,188 -0.09(-0.96%)
Feb 12, 2009 9.040 9.495 9.021 9.383 95,681 +0.12(+1.29%)
Feb 11, 2009 9.152 9.334 9.040 9.264 60,023 +0.14(+1.54%)
Feb 10, 2009 9.249 9.527 8.978 9.123 101,491 -0.40(-4.17%)
Feb 09, 2009 9.556 9.755 9.105 9.520 69,467 -0.11(-1.16%)
Feb 06, 2009 9.274 9.697 9.274 9.632 114,588 +0.32(+3.41%)
Feb 05, 2009 9.271 9.553 9.065 9.314 65,475 +0.21(+2.34%)
Feb 04, 2009 9.206 9.390 9.072 9.101 44,088 -0.13(-1.41%)
Feb 03, 2009 9.441 9.441 9.032 9.231 43,219 -0.14(-1.54%)
Feb 02, 2009 8.754 9.441 8.714 9.376 98,712 +0.47(+5.32%)
Jan 30, 2009 9.090 9.274 8.779 8.902 59,740 -0.04(-0.40%)
Jan 29, 2009 9.368 9.423 8.863 8.938 62,666 -0.52(-5.46%)
Jan 28, 2009 9.264 9.661 9.213 9.455 82,132 +0.34(+3.77%)
Jan 27, 2009 8.769 9.188 8.769 9.112 131,023 +0.40(+4.60%)
Jan 26, 2009 8.552 8.956 8.552 8.711 54,836 +0.16(+1.86%)
Jan 23, 2009 8.187 8.722 8.187 8.552 38,539 +0.13(+1.50%)
Jan 22, 2009 8.458 8.805 8.176 8.425 109,238 -0.26(-3.04%)
Jan 21, 2009 8.573 9.260 8.295 8.689 353,211 +0.23(+2.73%)
Jan 20, 2009 9.357 9.697 8.440 8.458 128,225 -1.08(-11.36%)
Jan 16, 2009 9.419 9.650 9.303 9.542 76,959 +0.04(+0.38%)
Jan 15, 2009 9.130 9.563 9.130 9.506 127,085 +0.11(+1.19%)
Jan 14, 2009 9.477 9.795 9.253 9.394 91,775 -0.34(-3.49%)
Jan 13, 2009 9.336 9.744 9.227 9.733 65,052 +0.39(+4.22%)
Jan 12, 2009 9.336 9.722 9.303 9.339 62,292 -0.04(-0.46%)
Jan 09, 2009 10.05 10.05 9.253 9.383 87,859 -0.65(-6.45%)
Jan 08, 2009 9.863 10.19 9.759 10.03 64,783 +0.16(+1.61%)
Jan 07, 2009 10.19 10.35 9.863 9.871 50,355 -0.50(-4.81%)
Jan 06, 2009 10.40 10.54 10.14 10.37 52,514 +0.10(+0.99%)
Jan 05, 2009 10.58 10.59 10.12 10.27 71,756 -0.20(-1.86%)
Jan 02, 2009 10.67 10.67 10.16 10.46 67,673 -0.18(-1.73%)
Dec 31, 2008 10.38 10.76 10.17 10.65 0 +0.28(+2.68%)
Dec 30, 2008 10.39 10.44 10.15 10.37 49,690 +0.11(+1.09%)
Dec 29, 2008 10.30 10.38 10.16 10.26 30,839 -0.05(-0.49%)
Dec 26, 2008 10.09 10.31 9.795 10.31 34,299 +0.31(+3.15%)
Dec 24, 2008 9.852 10.17 9.852 9.993 5,048 -0.05(-0.54%)
Dec 23, 2008 10.33 10.42 9.762 10.05 44,540 -0.18(-1.77%)
Dec 22, 2008 10.42 10.65 9.607 10.23 101,662 -0.16(-1.53%)
Dec 19, 2008 10.79 10.80 10.12 10.39 252,437 -0.07(-0.71%)
Dec 18, 2008 10.52 10.75 10.12 10.46 42,617 -0.09(-0.82%)
Dec 17, 2008 10.13 10.62 9.997 10.55 78,422 -0.00(-0.03%)
Dec 16, 2008 10.05 10.62 9.496 10.55 181,910 +0.73(+7.48%)
Dec 15, 2008 10.22 10.26 9.417 9.817 104,251 -0.40(-3.91%)
Dec 12, 2008 9.435 10.28 9.233 10.22 119,762 +0.83(+8.86%)
Dec 11, 2008 9.687 10.22 9.385 9.385 93,643 -0.75(-7.39%)
Dec 10, 2008 10.06 10.53 9.687 10.13 93,101 +0.21(+2.10%)
Dec 09, 2008 10.12 10.41 9.575 9.925 86,167 -0.37(-3.64%)
Dec 08, 2008 10.36 10.46 9.856 10.30 127,818 +0.04(+0.35%)
Dec 05, 2008 9.143 10.30 8.999 10.26 125,924 +0.97(+10.47%)
Dec 04, 2008 9.334 9.899 9.186 9.291 91,191 -0.28(-2.90%)
Dec 03, 2008 9.136 9.770 8.844 9.568 80,647 +0.55(+6.11%)
Dec 02, 2008 8.769 9.323 8.769 9.017 229,648 +0.49(+5.74%)
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.