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 24, 2011 8.695 8.739 8.554 8.578 108,439 -0.08(-0.87%)
May 23, 2011 8.839 8.839 8.654 8.654 76,178 -0.15(-1.75%)
May 20, 2011 8.794 8.808 8.709 8.808 104,469 -0.06(-0.66%)
May 19, 2011 8.979 8.979 8.839 8.866 69,590 -0.07(-0.77%)
May 18, 2011 8.846 8.948 8.767 8.935 72,988 +0.09(+1.01%)
May 17, 2011 8.685 8.856 8.651 8.846 58,913 +0.13(+1.53%)
May 16, 2011 8.743 8.883 8.705 8.712 100,613 -0.09(-0.97%)
May 13, 2011 9.044 9.048 8.784 8.798 66,193 -0.22(-2.39%)
May 12, 2011 8.832 9.055 8.770 9.014 51,446 +0.17(+1.90%)
May 11, 2011 9.116 9.116 8.846 8.846 41,703 -0.27(-3.01%)
May 10, 2011 8.959 9.120 8.911 9.120 46,776 +0.21(+2.38%)
May 09, 2011 8.829 8.911 8.736 8.907 72,439 +0.04(+0.42%)
May 06, 2011 8.966 9.031 8.787 8.870 79,795 -0.00(-0.04%)
May 05, 2011 8.736 8.972 8.736 8.873 109,522 +0.09(+1.05%)
May 04, 2011 8.798 8.911 8.739 8.781 94,699 -0.16(-1.76%)
May 03, 2011 8.815 8.972 8.815 8.938 82,591 +0.11(+1.28%)
May 02, 2011 8.883 9.058 8.822 8.825 68,437 -0.22(-2.39%)
Apr 29, 2011 8.990 9.085 8.959 9.041 143,749 +0.08(+0.92%)
Apr 28, 2011 8.894 8.959 8.842 8.959 115,628 +0.07(+0.81%)
Apr 27, 2011 8.839 8.952 8.839 8.887 64,138 +0.06(+0.66%)
Apr 26, 2011 8.777 8.863 8.739 8.829 83,470 +0.09(+0.98%)
Apr 25, 2011 8.770 8.798 8.736 8.743 64,406 -0.05(-0.55%)
Apr 21, 2011 8.832 8.842 8.729 8.791 68,799 -0.05(-0.54%)
Apr 20, 2011 8.887 8.948 8.736 8.839 173,776 +0.07(+0.78%)
Apr 19, 2011 8.918 8.955 8.757 8.770 64,088 -0.14(-1.58%)
Apr 18, 2011 8.959 9.055 8.818 8.911 68,461 -0.15(-1.66%)
Apr 15, 2011 8.962 9.075 8.894 9.061 451,191 +0.13(+1.50%)
Apr 14, 2011 8.839 8.976 8.839 8.928 48,442 +0.03(+0.31%)
Apr 13, 2011 9.072 9.151 8.787 8.900 127,710 -0.13(-1.44%)
Apr 12, 2011 9.051 9.116 9.031 9.031 76,783 -0.03(-0.38%)
Apr 11, 2011 9.154 9.219 9.065 9.065 50,025 -0.10(-1.08%)
Apr 08, 2011 9.301 9.301 9.164 9.164 41,525 -0.07(-0.78%)
Apr 07, 2011 9.157 9.291 9.154 9.236 222,809 -0.05(-0.52%)
Apr 06, 2011 9.342 9.344 9.277 9.284 131,554 -0.05(-0.55%)
Apr 05, 2011 9.253 9.336 9.243 9.336 163,639 +0.05(+0.52%)
Apr 04, 2011 9.277 9.315 9.178 9.288 90,437 +0.07(+0.78%)
Apr 01, 2011 9.270 9.315 9.151 9.216 120,739 -0.07(-0.70%)
Mar 31, 2011 9.257 9.294 9.229 9.281 156,639 -0.02(-0.18%)
Mar 30, 2011 9.250 9.315 9.165 9.298 91,573 +0.09(+1.00%)
Mar 29, 2011 9.147 9.252 9.147 9.205 134,584 +0.05(+0.60%)
Mar 28, 2011 9.322 9.401 9.144 9.151 108,074 -0.13(-1.44%)
Mar 25, 2011 9.469 9.469 9.236 9.284 96,821 -0.16(-1.67%)
Mar 24, 2011 9.469 9.551 9.411 9.442 32,829 -0.05(-0.51%)
Mar 23, 2011 9.332 9.517 9.202 9.490 55,317 +0.15(+1.65%)
Mar 22, 2011 9.462 9.500 9.336 9.336 40,909 -0.09(-0.91%)
Mar 21, 2011 9.469 9.473 9.322 9.421 108,310 +0.11(+1.21%)
Mar 18, 2011 9.192 9.318 9.120 9.308 153,697 +0.17(+1.91%)
Mar 17, 2011 9.277 9.277 9.103 9.133 65,440 +0.00(+0.00%)
Mar 16, 2011 9.253 9.260 9.079 9.133 94,775 -0.13(-1.37%)
Mar 15, 2011 9.185 9.346 9.185 9.260 67,690 -0.06(-0.62%)
Mar 14, 2011 9.339 9.421 9.260 9.318 55,752 -0.10(-1.09%)
Mar 11, 2011 9.479 9.562 9.397 9.421 121,939 -0.08(-0.83%)
Mar 10, 2011 9.571 9.646 9.408 9.500 96,191 -0.20(-2.07%)
Mar 09, 2011 9.684 9.786 9.616 9.701 114,234 +0.02(+0.18%)
Mar 08, 2011 9.541 9.731 9.531 9.684 85,823 +0.17(+1.82%)
Mar 07, 2011 9.697 9.697 9.476 9.510 66,823 -0.15(-1.52%)
Mar 04, 2011 9.663 9.663 9.500 9.656 59,584 +0.01(+0.07%)
Mar 03, 2011 9.585 9.691 9.565 9.650 81,312 +0.20(+2.09%)
Mar 02, 2011 9.643 9.643 9.333 9.452 88,245 -0.20(-2.11%)
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.