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 (%)
Mar 30, 2007 9.922 10.07 9.763 9.951 77,889 +0.08(+0.77%)
Mar 29, 2007 9.852 9.922 9.654 9.875 49,108 +0.13(+1.29%)
Mar 28, 2007 9.842 9.968 9.690 9.750 304,143 -0.12(-1.24%)
Mar 27, 2007 10.01 10.03 9.839 9.872 33,700 -0.22(-2.13%)
Mar 26, 2007 10.03 10.09 9.879 10.09 45,195 +0.07(+0.73%)
Mar 23, 2007 10.05 10.16 10.01 10.01 41,155 -0.08(-0.75%)
Mar 22, 2007 10.09 10.09 9.945 10.09 76,517 -0.00(-0.03%)
Mar 21, 2007 9.796 10.09 9.779 10.09 83,612 +0.33(+3.39%)
Mar 20, 2007 9.624 9.763 9.624 9.763 36,447 +0.09(+0.96%)
Mar 19, 2007 9.574 9.673 9.498 9.670 92,656 +0.17(+1.78%)
Mar 16, 2007 9.442 9.521 9.432 9.501 300,868 +0.06(+0.60%)
Mar 15, 2007 9.309 9.498 9.227 9.445 52,543 +0.14(+1.46%)
Mar 14, 2007 9.012 9.319 9.012 9.309 56,846 +0.28(+3.15%)
Mar 13, 2007 9.230 9.174 8.975 9.025 177,680 -0.21(-2.22%)
Mar 12, 2007 9.041 9.266 8.919 9.230 74,861 +0.23(+2.50%)
Mar 09, 2007 8.892 9.018 8.882 9.005 65,047 +0.20(+2.29%)
Mar 08, 2007 8.882 9.180 8.803 8.803 128,478 -0.02(-0.26%)
Mar 07, 2007 8.985 9.266 8.790 8.826 124,130 -0.26(-2.88%)
Mar 06, 2007 8.618 9.180 8.618 9.088 75,780 +0.57(+6.68%)
Mar 05, 2007 8.598 8.859 8.383 8.518 126,907 -0.17(-1.98%)
Mar 02, 2007 9.200 9.273 8.684 8.691 109,599 -0.58(-6.28%)
Mar 01, 2007 9.134 9.293 9.035 9.273 51,365 +0.07(+0.79%)
Feb 28, 2007 9.184 9.329 9.065 9.200 69,697 +0.02(+0.22%)
Feb 27, 2007 9.498 9.498 9.180 9.180 168,455 -0.41(-4.31%)
Feb 26, 2007 9.908 9.932 9.521 9.594 72,502 -0.24(-2.42%)
Feb 23, 2007 9.971 9.971 9.822 9.832 29,709 -0.23(-2.27%)
Feb 22, 2007 9.965 10.06 9.832 10.06 97,829 +0.09(+0.86%)
Feb 21, 2007 9.905 9.978 9.905 9.975 23,399 -0.01(-0.13%)
Feb 20, 2007 9.809 9.988 9.657 9.988 51,637 +0.17(+1.75%)
Feb 16, 2007 9.879 9.889 9.680 9.816 81,011 -0.06(-0.64%)
Feb 15, 2007 10.09 10.09 9.819 9.879 90,768 -0.09(-0.86%)
Feb 14, 2007 10.20 10.22 9.935 9.965 70,299 -0.25(-2.46%)
Feb 13, 2007 10.20 10.29 10.09 10.22 30,718 +0.06(+0.62%)
Feb 12, 2007 10.13 10.15 10.02 10.15 29,787 +0.06(+0.59%)
Feb 09, 2007 10.27 10.27 10.01 10.09 34,144 -0.20(-1.93%)
Feb 08, 2007 10.19 10.32 10.10 10.29 23,617 +0.05(+0.48%)
Feb 07, 2007 10.10 10.34 9.948 10.24 76,560 +0.23(+2.25%)
Feb 06, 2007 10.06 10.21 9.975 10.02 32,223 +0.01(+0.10%)
Feb 05, 2007 10.13 10.13 9.892 10.01 75,445 -0.13(-1.24%)
Feb 02, 2007 10.26 10.28 10.13 10.13 22,774 -0.08(-0.81%)
Feb 01, 2007 10.19 10.26 10.16 10.22 34,583 +0.04(+0.42%)
Jan 31, 2007 10.02 10.20 9.965 10.17 79,705 +0.11(+1.12%)
Jan 30, 2007 9.889 10.10 9.889 10.06 66,114 +0.16(+1.57%)
Jan 29, 2007 9.568 9.928 9.505 9.905 48,954 +0.19(+1.91%)
Jan 26, 2007 9.611 9.740 9.498 9.720 36,946 +0.17(+1.73%)
Jan 25, 2007 9.892 9.905 9.508 9.554 67,419 -0.25(-2.60%)
Jan 24, 2007 9.839 9.925 9.756 9.809 59,659 -0.03(-0.34%)
Jan 23, 2007 9.690 9.912 9.690 9.842 48,896 +0.14(+1.43%)
Jan 22, 2007 9.846 9.928 9.697 9.703 108,354 -0.25(-2.56%)
Jan 19, 2007 9.266 10.00 9.256 9.958 163,762 +0.65(+6.97%)
Jan 18, 2007 9.617 9.789 9.270 9.309 80,536 -0.40(-4.12%)
Jan 17, 2007 9.832 10.06 9.670 9.710 52,432 -0.24(-2.40%)
Jan 16, 2007 9.892 10.14 9.773 9.948 90,215 +0.10(+1.04%)
Jan 12, 2007 9.740 9.846 9.726 9.846 28,986 +0.00(+0.03%)
Jan 11, 2007 9.716 9.842 9.670 9.842 45,911 +0.16(+1.68%)
Jan 10, 2007 9.829 9.895 9.624 9.680 89,341 -0.19(-1.88%)
Jan 09, 2007 9.928 9.971 9.829 9.865 76,436 -0.08(-0.80%)
Jan 08, 2007 10.14 10.14 9.726 9.945 85,114 -0.17(-1.70%)
Jan 05, 2007 10.47 10.49 10.03 10.12 69,486 -0.45(-4.29%)
Jan 04, 2007 10.34 10.57 10.34 10.57 80,216 +0.24(+2.31%)
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.