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

Simmons First Natl (NQ: SFNC )

16.41 +0.15 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 29, 2009 8.673 9.286 8.597 9.064 608,798 +0.96(+11.82%)
May 28, 2009 8.189 8.315 7.927 8.106 59,727 +0.08(+0.99%)
May 27, 2009 8.384 8.384 7.990 8.026 61,482 -0.45(-5.32%)
May 26, 2009 7.973 8.540 7.973 8.477 104,472 +0.51(+6.46%)
May 22, 2009 8.107 8.248 7.960 7.963 38,811 -0.10(-1.23%)
May 21, 2009 8.092 8.212 7.960 8.063 90,424 -0.03(-0.41%)
May 20, 2009 8.437 8.593 8.053 8.096 71,438 -0.25(-2.94%)
May 19, 2009 8.653 8.653 8.235 8.341 32,102 -0.27(-3.12%)
May 18, 2009 8.404 8.623 8.112 8.610 69,912 +0.35(+4.30%)
May 15, 2009 8.424 8.540 8.112 8.255 81,705 -0.14(-1.66%)
May 14, 2009 8.341 8.500 8.308 8.394 76,036 +0.12(+1.48%)
May 13, 2009 8.325 8.517 8.209 8.272 89,481 -0.24(-2.77%)
May 12, 2009 8.779 8.779 8.398 8.507 75,198 -0.18(-2.06%)
May 11, 2009 8.729 9.004 8.534 8.686 59,489 -0.25(-2.82%)
May 08, 2009 8.762 9.004 8.630 8.938 115,227 +0.30(+3.45%)
May 07, 2009 8.623 8.666 8.500 8.640 155,869 +0.18(+2.16%)
May 06, 2009 8.494 8.620 8.311 8.457 75,011 +0.12(+1.39%)
May 05, 2009 8.769 8.769 8.205 8.341 144,622 -0.45(-5.09%)
May 04, 2009 8.404 8.809 8.378 8.789 93,503 +0.46(+5.49%)
May 01, 2009 8.600 8.709 8.225 8.331 79,151 -0.27(-3.12%)
Apr 30, 2009 9.084 9.087 8.567 8.600 121,963 -0.42(-4.67%)
Apr 29, 2009 8.733 9.021 8.603 9.021 93,952 +0.35(+4.06%)
Apr 28, 2009 8.457 8.855 8.457 8.669 33,456 +0.17(+1.99%)
Apr 27, 2009 8.686 8.935 8.457 8.500 78,059 -0.37(-4.22%)
Apr 24, 2009 8.663 9.021 8.587 8.875 99,630 +0.33(+3.80%)
Apr 23, 2009 8.812 8.812 8.424 8.550 96,937 -0.26(-2.97%)
Apr 22, 2009 8.975 9.227 8.759 8.812 83,652 -0.36(-3.98%)
Apr 21, 2009 8.686 9.217 8.606 9.177 118,827 +0.42(+4.81%)
Apr 20, 2009 8.945 8.945 8.709 8.756 127,161 -0.44(-4.83%)
Apr 17, 2009 9.456 9.456 9.001 9.200 133,921 -0.20(-2.15%)
Apr 16, 2009 9.180 9.522 8.736 9.402 64,548 +0.28(+3.09%)
Apr 15, 2009 8.766 9.160 8.766 9.121 59,055 +0.31(+3.50%)
Apr 14, 2009 8.948 8.948 8.666 8.812 139,837 -0.35(-3.84%)
Apr 13, 2009 8.941 9.190 8.623 9.164 220,387 -0.04(-0.40%)
Apr 09, 2009 9.014 9.366 8.898 9.200 224,473 +0.39(+4.48%)
Apr 08, 2009 8.620 8.809 8.411 8.805 52,665 +0.29(+3.39%)
Apr 07, 2009 8.577 8.935 8.441 8.517 67,922 -0.22(-2.47%)
Apr 06, 2009 8.938 9.031 8.616 8.733 78,005 -0.38(-4.15%)
Apr 03, 2009 9.034 9.117 8.643 9.111 59,359 +0.08(+0.84%)
Apr 02, 2009 8.905 9.117 8.766 9.034 146,914 +0.38(+4.37%)
Apr 01, 2009 8.212 8.762 8.126 8.656 99,557 +0.30(+3.61%)
Mar 31, 2009 8.358 8.789 8.209 8.354 172,090 +0.15(+1.78%)
Mar 30, 2009 8.063 8.278 7.980 8.209 86,972 -0.55(-6.25%)
Mar 26, 2009 8.457 8.776 8.404 8.756 185,490 +0.38(+4.60%)
Mar 25, 2009 7.883 8.414 7.741 8.371 117,066 +0.60(+7.73%)
Mar 24, 2009 8.500 8.510 7.771 7.771 71,369 -0.90(-10.40%)
Mar 23, 2009 8.049 8.673 7.817 8.673 147,477 +1.03(+13.45%)
Mar 20, 2009 8.165 8.255 7.612 7.645 204,494 -0.42(-5.26%)
Mar 19, 2009 8.285 8.557 7.787 8.069 129,251 -0.22(-2.64%)
Mar 18, 2009 7.794 8.291 7.621 8.288 216,097 +0.40(+5.09%)
Mar 17, 2009 7.383 7.887 7.383 7.887 129,157 +0.49(+6.68%)
Mar 16, 2009 7.797 7.940 7.313 7.393 133,071 -0.29(-3.80%)
Mar 13, 2009 7.701 7.844 7.396 7.684 64,027 -0.07(-0.94%)
Mar 12, 2009 7.054 7.814 6.998 7.757 156,936 +0.64(+8.99%)
Mar 11, 2009 7.330 7.522 7.061 7.117 123,305 -0.18(-2.45%)
Mar 10, 2009 6.958 7.419 6.875 7.296 328,002 +0.56(+8.32%)
Mar 09, 2009 7.117 7.323 6.733 6.736 156,550 -0.45(-6.28%)
Mar 06, 2009 7.243 7.525 7.011 7.187 166,238 +0.00(+0.00%)
Mar 05, 2009 7.811 7.973 7.151 7.187 268,295 -0.83(-10.34%)
Mar 04, 2009 8.086 8.358 7.744 8.016 160,892 -0.14(-1.71%)
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.