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 (%)
May 30, 2008 10.24 10.24 9.935 10.07 191,090 -0.14(-1.36%)
May 29, 2008 9.978 10.32 9.836 10.21 257,117 +0.18(+1.78%)
May 28, 2008 10.50 10.50 9.882 10.03 216,203 -0.38(-3.69%)
May 27, 2008 10.12 10.56 9.991 10.41 222,401 +0.32(+3.18%)
May 26, 2008 10.13 10.27 10.02 10.09 137,749 +0.00(+0.00%)
May 23, 2008 10.13 10.27 10.02 10.09 137,749 -0.09(-0.91%)
May 22, 2008 9.918 10.33 9.865 10.19 200,769 +0.28(+2.87%)
May 21, 2008 9.958 10.17 9.865 9.902 81,150 -0.03(-0.30%)
May 20, 2008 9.889 10.04 9.826 9.932 81,778 -0.02(-0.20%)
May 19, 2008 9.855 10.15 9.789 9.951 209,365 +0.09(+0.94%)
May 16, 2008 10.41 10.59 9.683 9.859 235,645 -0.49(-4.70%)
May 15, 2008 10.38 10.40 10.13 10.35 90,094 -0.05(-0.45%)
May 14, 2008 10.41 10.44 10.22 10.39 88,193 +0.00(+0.00%)
May 13, 2008 10.31 10.46 10.22 10.39 45,140 +0.11(+1.09%)
May 12, 2008 10.11 10.46 10.06 10.28 146,037 +0.20(+1.97%)
May 09, 2008 10.04 10.09 9.872 10.08 66,162 -0.09(-0.91%)
May 08, 2008 10.16 10.22 9.942 10.17 89,217 -0.01(-0.06%)
May 07, 2008 10.59 10.59 10.08 10.18 123,973 -0.44(-4.11%)
May 06, 2008 10.33 10.63 10.28 10.62 82,781 +0.21(+1.97%)
May 05, 2008 10.53 10.53 10.29 10.41 238,923 +0.14(+1.39%)
May 02, 2008 10.74 10.74 10.23 10.27 139,347 -0.34(-3.18%)
May 01, 2008 10.61 10.76 10.54 10.61 199,357 +0.01(+0.12%)
Apr 30, 2008 10.30 10.78 10.30 10.59 242,132 +0.34(+3.29%)
Apr 29, 2008 10.22 10.47 10.00 10.26 136,350 +0.04(+0.42%)
Apr 28, 2008 10.05 10.26 10.04 10.21 98,914 +0.13(+1.31%)
Apr 25, 2008 10.17 10.17 9.819 10.08 112,131 -0.02(-0.23%)
Apr 24, 2008 9.846 10.19 9.786 10.10 326,144 +0.27(+2.79%)
Apr 23, 2008 9.842 9.889 9.707 9.829 188,292 +0.03(+0.34%)
Apr 22, 2008 9.713 9.918 9.650 9.796 132,439 +0.03(+0.27%)
Apr 21, 2008 9.981 9.981 9.528 9.769 169,168 -0.29(-2.86%)
Apr 18, 2008 10.19 10.23 9.945 10.06 236,019 -0.05(-0.52%)
Apr 17, 2008 10.18 10.21 9.961 10.11 111,557 -0.15(-1.45%)
Apr 16, 2008 10.05 10.26 9.895 10.26 187,383 +0.42(+4.31%)
Apr 15, 2008 9.703 9.951 9.687 9.836 85,126 +0.22(+2.24%)
Apr 14, 2008 9.604 9.865 9.591 9.620 97,461 -0.01(-0.07%)
Apr 11, 2008 9.806 9.958 9.601 9.627 98,240 -0.29(-2.90%)
Apr 10, 2008 9.620 9.975 9.614 9.915 224,238 +0.32(+3.31%)
Apr 09, 2008 9.895 9.922 9.448 9.597 162,124 -0.23(-2.29%)
Apr 08, 2008 9.491 9.882 9.491 9.822 165,729 +0.26(+2.73%)
Apr 07, 2008 9.726 9.869 9.541 9.561 251,481 -0.12(-1.20%)
Apr 04, 2008 9.928 9.942 9.627 9.677 295,704 -0.29(-2.95%)
Apr 03, 2008 9.928 10.09 9.859 9.971 341,449 -0.14(-1.34%)
Apr 02, 2008 9.928 10.11 9.799 10.11 286,182 +0.18(+1.80%)
Apr 01, 2008 9.889 9.928 9.789 9.928 263,426 +0.09(+0.91%)
Mar 31, 2008 9.736 9.895 9.650 9.839 192,855 +0.20(+2.02%)
Mar 28, 2008 9.336 9.816 9.336 9.644 168,388 +0.12(+1.22%)
Mar 27, 2008 9.700 9.759 9.515 9.528 238,174 -0.18(-1.87%)
Mar 26, 2008 9.763 9.763 9.601 9.710 274,845 -0.12(-1.21%)
Mar 25, 2008 9.763 9.829 9.554 9.829 168,234 +0.01(+0.10%)
Mar 24, 2008 9.597 9.846 9.462 9.819 145,321 +0.22(+2.31%)
Mar 21, 2008 9.280 9.597 8.959 9.597 552,987 +0.00(+0.00%)
Mar 20, 2008 9.280 9.597 8.959 9.597 552,987 +0.51(+5.65%)
Mar 19, 2008 9.515 9.620 9.025 9.084 233,817 -0.50(-5.25%)
Mar 18, 2008 9.111 9.591 8.916 9.587 124,227 +0.70(+7.94%)
Mar 17, 2008 8.479 9.316 8.479 8.882 103,818 +0.04(+0.49%)
Mar 14, 2008 9.266 9.266 8.724 8.839 60,336 -0.35(-3.82%)
Mar 13, 2008 8.916 9.346 8.909 9.190 117,141 +0.15(+1.68%)
Mar 12, 2008 8.972 9.253 8.853 9.038 175,876 +0.04(+0.48%)
Mar 11, 2008 8.472 8.995 8.462 8.995 108,792 +0.77(+9.38%)
Mar 10, 2008 8.211 8.346 8.039 8.224 42,436 +0.06(+0.73%)
Mar 07, 2008 7.992 8.408 7.992 8.164 55,148 +0.09(+1.07%)
Mar 06, 2008 8.290 8.376 8.078 8.078 97,551 -0.27(-3.21%)
Mar 05, 2008 8.449 8.452 8.307 8.346 95,354 -0.05(-0.55%)
Mar 04, 2008 8.280 8.469 8.280 8.393 128,357 +0.01(+0.16%)
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.