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 31, 2012 8.322 8.460 8.276 8.407 239,004 +0.08(+0.98%)
May 30, 2012 8.308 8.414 8.308 8.326 337,345 -0.06(-0.72%)
May 29, 2012 8.474 8.488 8.312 8.386 134,365 -0.11(-1.29%)
May 25, 2012 8.527 8.549 8.428 8.495 104,373 -0.02(-0.29%)
May 24, 2012 8.556 8.556 8.421 8.520 97,144 -0.02(-0.21%)
May 23, 2012 8.538 8.566 8.485 8.538 267,581 -0.00(-0.04%)
May 22, 2012 8.587 8.658 8.495 8.541 224,395 -0.06(-0.74%)
May 21, 2012 8.598 8.658 8.549 8.605 158,566 +0.01(+0.12%)
May 18, 2012 8.623 8.651 8.503 8.594 253,034 -0.05(-0.57%)
May 17, 2012 8.637 8.722 8.626 8.644 136,034 +0.00(+0.00%)
May 16, 2012 8.686 8.796 8.556 8.644 88,197 +0.01(+0.12%)
May 15, 2012 8.602 8.711 8.573 8.633 137,728 +0.01(+0.08%)
May 14, 2012 8.506 8.655 8.506 8.626 172,511 +0.02(+0.21%)
May 11, 2012 8.637 8.725 8.584 8.609 144,646 -0.13(-1.46%)
May 10, 2012 8.743 8.789 8.577 8.736 85,530 +0.05(+0.53%)
May 09, 2012 8.655 8.732 8.637 8.690 150,400 -0.09(-1.01%)
May 08, 2012 8.640 8.789 8.549 8.778 145,846 +0.05(+0.57%)
May 07, 2012 8.616 8.754 8.616 8.729 136,356 +0.08(+0.90%)
May 04, 2012 8.545 8.757 8.534 8.651 761,476 +0.07(+0.82%)
May 03, 2012 8.556 8.648 8.520 8.580 211,364 +0.00(+0.04%)
May 02, 2012 8.520 8.679 8.520 8.577 104,294 -0.01(-0.16%)
May 01, 2012 8.626 8.856 8.591 8.591 193,756 -0.01(-0.16%)
Apr 30, 2012 8.697 8.708 8.566 8.605 243,706 -0.13(-1.54%)
Apr 27, 2012 8.503 8.796 8.485 8.739 362,191 +0.24(+2.83%)
Apr 26, 2012 8.375 8.510 8.375 8.499 272,022 +0.09(+1.05%)
Apr 25, 2012 8.619 8.619 8.361 8.411 316,739 -0.12(-1.45%)
Apr 24, 2012 8.506 8.665 8.467 8.534 282,836 +0.05(+0.58%)
Apr 23, 2012 8.563 8.563 8.485 8.485 128,481 -0.19(-2.16%)
Apr 20, 2012 8.814 8.814 8.655 8.672 122,824 +0.01(+0.12%)
Apr 19, 2012 8.640 8.800 8.609 8.662 106,865 +0.01(+0.08%)
Apr 18, 2012 8.750 8.761 8.612 8.655 57,431 -0.16(-1.81%)
Apr 17, 2012 8.828 8.881 8.810 8.814 97,110 +0.08(+0.93%)
Apr 16, 2012 8.598 8.800 8.559 8.732 138,514 +0.17(+1.94%)
Apr 13, 2012 8.775 8.775 8.559 8.566 128,988 -0.28(-3.12%)
Apr 12, 2012 8.764 8.909 8.743 8.842 85,210 +0.06(+0.72%)
Apr 11, 2012 8.626 8.789 8.626 8.778 123,410 +0.20(+2.35%)
Apr 10, 2012 8.771 8.771 8.556 8.577 151,175 -0.18(-2.06%)
Apr 09, 2012 8.658 8.862 8.651 8.757 91,396 -0.08(-0.96%)
Apr 05, 2012 8.856 8.906 8.824 8.842 77,386 -0.04(-0.48%)
Apr 04, 2012 9.068 9.097 8.860 8.884 119,996 -0.30(-3.27%)
Apr 03, 2012 9.312 9.376 9.142 9.185 80,662 -0.18(-1.93%)
Apr 02, 2012 9.135 9.379 9.051 9.365 125,169 +0.23(+2.56%)
Mar 30, 2012 9.160 9.252 9.040 9.132 143,340 +0.04(+0.43%)
Mar 29, 2012 9.082 9.104 8.980 9.093 100,221 -0.03(-0.35%)
Mar 28, 2012 9.121 9.284 9.072 9.125 113,694 +0.03(+0.31%)
Mar 27, 2012 9.199 9.252 9.086 9.097 134,681 -0.10(-1.08%)
Mar 26, 2012 9.252 9.252 9.054 9.195 214,996 +0.03(+0.31%)
Mar 23, 2012 9.022 9.181 9.019 9.167 149,203 +0.12(+1.29%)
Mar 22, 2012 9.075 9.132 8.930 9.051 119,314 -0.12(-1.35%)
Mar 21, 2012 9.287 9.330 9.167 9.174 64,318 -0.06(-0.65%)
Mar 20, 2012 9.263 9.347 9.213 9.234 56,452 -0.11(-1.17%)
Mar 19, 2012 9.213 9.464 9.150 9.344 70,858 +0.13(+1.46%)
Mar 16, 2012 9.252 9.270 9.114 9.210 193,968 -0.00(-0.04%)
Mar 15, 2012 9.270 9.270 9.061 9.213 70,595 -0.04(-0.46%)
Mar 14, 2012 9.309 9.344 9.171 9.256 77,245 -0.10(-1.06%)
Mar 13, 2012 9.259 9.379 9.121 9.355 188,987 +0.21(+2.28%)
Mar 12, 2012 9.160 9.174 8.992 9.146 81,616 +0.01(+0.12%)
Mar 09, 2012 9.174 9.339 9.114 9.135 101,067 -0.03(-0.34%)
Mar 08, 2012 9.051 9.192 8.907 9.167 87,020 +0.15(+1.63%)
Mar 07, 2012 8.957 9.083 8.928 9.020 94,491 +0.10(+1.10%)
Mar 06, 2012 8.890 8.985 8.890 8.921 121,830 -0.05(-0.51%)
Mar 05, 2012 8.704 8.978 8.578 8.967 70,351 +0.27(+3.06%)
Mar 02, 2012 9.153 9.153 8.697 8.700 146,078 -0.43(-4.69%)
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.