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 (%)
Feb 27, 2009 8.524 8.882 8.451 8.490 88,844 -0.22(-2.55%)
Feb 26, 2009 8.822 9.081 8.597 8.713 136,746 -0.04(-0.49%)
Feb 25, 2009 8.912 9.021 8.381 8.756 93,925 -0.20(-2.22%)
Feb 24, 2009 8.255 9.008 8.046 8.955 183,521 +0.85(+10.52%)
Feb 23, 2009 8.444 8.580 8.096 8.102 99,518 -0.28(-3.36%)
Feb 20, 2009 8.165 8.955 8.076 8.384 149,302 +0.18(+2.14%)
Feb 19, 2009 8.470 8.534 8.175 8.209 63,620 -0.17(-1.98%)
Feb 18, 2009 8.421 8.422 8.318 8.374 74,884 +0.01(+0.16%)
Feb 17, 2009 8.354 8.517 8.325 8.361 114,458 -0.17(-1.98%)
Feb 13, 2009 8.441 8.736 8.441 8.530 85,175 -0.08(-0.96%)
Feb 12, 2009 8.298 8.716 8.281 8.613 104,231 +0.11(+1.29%)
Feb 11, 2009 8.401 8.569 8.298 8.504 65,386 +0.13(+1.54%)
Feb 10, 2009 8.490 8.746 8.242 8.374 110,560 -0.36(-4.17%)
Feb 09, 2009 8.772 8.955 8.358 8.739 75,674 -0.10(-1.16%)
Feb 06, 2009 8.514 8.902 8.514 8.842 124,827 +0.29(+3.41%)
Feb 05, 2009 8.510 8.769 8.321 8.550 71,326 +0.20(+2.34%)
Feb 04, 2009 8.451 8.620 8.328 8.354 48,028 -0.12(-1.41%)
Feb 03, 2009 8.666 8.666 8.291 8.474 47,081 -0.13(-1.54%)
Feb 02, 2009 8.036 8.666 8.000 8.606 107,532 +0.43(+5.32%)
Jan 30, 2009 8.344 8.514 8.059 8.172 65,079 -0.03(-0.40%)
Jan 29, 2009 8.600 8.650 8.136 8.205 68,266 -0.47(-5.46%)
Jan 28, 2009 8.504 8.868 8.457 8.679 89,472 +0.32(+3.77%)
Jan 27, 2009 8.049 8.434 8.049 8.364 142,732 +0.37(+4.60%)
Jan 26, 2009 7.850 8.222 7.850 7.996 59,736 +0.15(+1.86%)
Jan 23, 2009 7.515 8.006 7.515 7.850 41,983 +0.12(+1.50%)
Jan 22, 2009 7.764 8.082 7.505 7.734 118,999 -0.24(-3.04%)
Jan 21, 2009 7.870 8.500 7.615 7.976 384,774 +0.21(+2.73%)
Jan 20, 2009 8.590 8.902 7.747 7.764 139,683 -0.99(-11.36%)
Jan 16, 2009 8.646 8.859 8.540 8.759 83,836 +0.03(+0.38%)
Jan 15, 2009 8.381 8.779 8.381 8.726 138,441 +0.10(+1.19%)
Jan 14, 2009 8.699 8.991 8.494 8.623 99,976 -0.31(-3.49%)
Jan 13, 2009 8.570 8.945 8.470 8.935 70,865 +0.36(+4.22%)
Jan 12, 2009 8.570 8.925 8.540 8.573 67,859 -0.04(-0.46%)
Jan 09, 2009 9.223 9.223 8.494 8.613 95,710 -0.59(-6.45%)
Jan 08, 2009 9.054 9.353 8.958 9.207 70,573 +0.15(+1.61%)
Jan 07, 2009 9.356 9.502 9.054 9.061 54,854 -0.46(-4.81%)
Jan 06, 2009 9.548 9.671 9.310 9.519 57,206 +0.09(+0.99%)
Jan 05, 2009 9.711 9.721 9.290 9.426 78,168 -0.18(-1.86%)
Jan 02, 2009 9.797 9.797 9.329 9.605 73,720 -0.17(-1.73%)
Dec 31, 2008 9.532 9.880 9.339 9.774 0 +0.26(+2.68%)
Dec 30, 2008 9.538 9.585 9.313 9.519 54,131 +0.10(+1.09%)
Dec 29, 2008 9.456 9.532 9.329 9.416 33,595 -0.05(-0.49%)
Dec 26, 2008 9.263 9.465 8.991 9.462 37,363 +0.29(+3.15%)
Dec 24, 2008 9.044 9.336 9.044 9.174 5,499 -0.05(-0.54%)
Dec 23, 2008 9.479 9.565 8.961 9.223 48,520 -0.17(-1.77%)
Dec 22, 2008 9.565 9.774 8.819 9.389 110,747 -0.15(-1.53%)
Dec 19, 2008 9.907 9.917 9.290 9.535 274,995 -0.10(-1.03%)
Dec 18, 2008 9.688 9.900 9.320 9.635 46,273 -0.08(-0.82%)
Dec 17, 2008 9.326 9.784 9.207 9.714 85,151 -0.00(-0.03%)
Dec 16, 2008 9.257 9.781 8.746 9.718 197,517 +0.68(+7.48%)
Dec 15, 2008 9.409 9.449 8.673 9.041 113,195 -0.37(-3.91%)
Dec 12, 2008 8.689 9.469 8.504 9.409 130,038 +0.77(+8.86%)
Dec 11, 2008 8.922 9.416 8.643 8.643 101,677 -0.69(-7.39%)
Dec 10, 2008 9.266 9.701 8.922 9.333 101,089 +0.19(+2.10%)
Dec 09, 2008 9.320 9.585 8.819 9.140 93,560 -0.34(-3.64%)
Dec 08, 2008 9.545 9.638 9.077 9.485 138,785 +0.03(+0.35%)
Dec 05, 2008 8.421 9.485 8.288 9.452 136,728 +0.90(+10.47%)
Dec 04, 2008 8.597 9.117 8.461 8.557 99,015 -0.26(-2.90%)
Dec 03, 2008 8.414 8.998 8.145 8.812 87,566 +0.51(+6.11%)
Dec 02, 2008 8.076 8.587 8.076 8.305 249,351 +0.45(+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.