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

Simmons First Natl (NQ: SFNC )

16.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2013 9.009 9.025 8.903 8.983 0 +0.01(+0.08%)
Apr 29, 2013 9.031 9.082 8.945 8.976 47,344 -0.01(-0.08%)
Apr 26, 2013 9.067 9.078 8.976 8.983 169,106 -0.10(-1.05%)
Apr 25, 2013 9.097 9.159 9.071 9.078 41,813 -0.02(-0.24%)
Apr 24, 2013 8.972 9.115 8.932 9.100 149,631 +0.11(+1.18%)
Apr 23, 2013 8.994 9.045 8.910 8.994 89,384 +0.07(+0.82%)
Apr 22, 2013 9.034 9.045 8.833 8.921 140,877 -0.09(-0.98%)
Apr 19, 2013 8.800 9.053 8.793 9.009 84,479 +0.13(+1.49%)
Apr 18, 2013 8.749 8.899 8.686 8.877 145,236 +0.11(+1.30%)
Apr 17, 2013 8.708 8.914 8.620 8.763 123,397 +0.00(+0.04%)
Apr 16, 2013 8.708 8.800 8.631 8.760 149,292 +0.15(+1.74%)
Apr 15, 2013 8.892 8.892 8.485 8.609 161,875 -0.39(-4.35%)
Apr 12, 2013 9.042 9.045 8.972 9.001 34,738 -0.13(-1.44%)
Apr 11, 2013 9.097 9.166 9.067 9.133 178,687 -0.00(-0.04%)
Apr 10, 2013 8.958 9.163 8.958 9.137 72,341 +0.24(+2.68%)
Apr 09, 2013 9.082 9.104 8.892 8.899 58,909 -0.23(-2.57%)
Apr 08, 2013 9.108 9.174 8.943 9.133 75,185 +0.08(+0.85%)
Apr 05, 2013 8.932 9.115 8.932 9.056 82,901 -0.02(-0.20%)
Apr 04, 2013 9.100 9.115 9.038 9.075 68,255 -0.00(-0.04%)
Apr 03, 2013 9.207 9.284 8.983 9.078 86,281 -0.09(-0.96%)
Apr 02, 2013 9.280 9.344 9.155 9.166 77,079 -0.06(-0.64%)
Apr 01, 2013 9.313 9.320 9.133 9.225 109,001 -0.05(-0.55%)
Mar 28, 2013 9.474 9.492 9.276 9.276 157,221 -0.12(-1.29%)
Mar 27, 2013 9.507 9.507 9.375 9.397 469,009 -0.10(-1.00%)
Mar 26, 2013 9.617 9.617 9.456 9.492 203,029 -0.04(-0.46%)
Mar 25, 2013 9.463 9.544 9.463 9.536 93,009 +0.08(+0.89%)
Mar 22, 2013 9.536 9.536 9.434 9.452 79,129 -0.07(-0.77%)
Mar 21, 2013 9.470 9.529 9.423 9.525 111,411 -0.00(-0.04%)
Mar 20, 2013 9.470 9.533 9.143 9.529 35,765 +0.09(+0.97%)
Mar 19, 2013 9.408 9.489 9.397 9.437 44,592 +0.07(+0.70%)
Mar 18, 2013 9.390 9.467 9.287 9.372 35,762 -0.13(-1.39%)
Mar 15, 2013 9.386 9.518 9.355 9.503 208,534 +0.12(+1.33%)
Mar 14, 2013 9.287 9.383 9.287 9.379 49,623 +0.07(+0.79%)
Mar 13, 2013 9.247 9.350 9.082 9.306 32,667 +0.09(+0.99%)
Mar 12, 2013 9.178 9.218 9.158 9.214 50,615 -0.01(-0.12%)
Mar 11, 2013 9.261 9.356 9.149 9.225 51,471 -0.05(-0.55%)
Mar 08, 2013 9.410 9.410 9.236 9.276 63,091 -0.03(-0.35%)
Mar 07, 2013 9.225 9.319 9.192 9.308 38,849 +0.07(+0.75%)
Mar 06, 2013 9.236 9.298 9.192 9.239 26,359 +0.01(+0.08%)
Mar 05, 2013 9.247 9.338 9.207 9.232 66,460 +0.04(+0.47%)
Mar 04, 2013 9.138 9.247 9.034 9.189 93,166 +0.00(+0.00%)
Mar 01, 2013 9.007 9.214 8.989 9.189 39,333 +0.05(+0.60%)
Feb 28, 2013 9.098 9.229 9.098 9.134 45,964 +0.04(+0.48%)
Feb 27, 2013 9.014 9.178 8.989 9.090 69,551 +0.09(+1.05%)
Feb 26, 2013 9.058 9.090 8.981 8.996 68,555 -0.01(-0.12%)
Feb 25, 2013 9.359 9.359 8.981 9.007 72,796 -0.30(-3.24%)
Feb 22, 2013 9.348 9.348 9.272 9.308 74,968 +0.03(+0.35%)
Feb 21, 2013 9.250 9.374 9.250 9.276 58,547 +0.04(+0.39%)
Feb 20, 2013 9.356 9.377 9.178 9.239 84,728 -0.12(-1.28%)
Feb 19, 2013 9.120 9.370 9.120 9.359 101,101 +0.11(+1.14%)
Feb 15, 2013 9.338 9.338 9.232 9.254 128,583 -0.00(-0.04%)
Feb 14, 2013 9.287 9.367 9.236 9.258 85,969 -0.02(-0.23%)
Feb 13, 2013 9.308 9.370 9.212 9.279 87,868 -0.03(-0.31%)
Feb 12, 2013 9.308 9.370 9.250 9.308 58,624 +0.04(+0.47%)
Feb 11, 2013 9.221 9.290 9.189 9.265 42,355 +0.01(+0.12%)
Feb 08, 2013 9.272 9.312 9.181 9.254 42,553 +0.02(+0.24%)
Feb 07, 2013 9.338 9.447 9.214 9.232 72,301 -0.14(-1.51%)
Feb 06, 2013 9.294 9.399 9.294 9.374 24,476 +0.12(+1.34%)
Feb 04, 2013 9.327 9.403 9.185 9.250 47,722 -0.16(-1.66%)
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.