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 UNCHANGED
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 (%)
Jul 31, 2009 9.898 10.21 9.634 9.922 137,918 -0.05(-0.53%)
Jul 30, 2009 10.02 10.15 9.875 9.975 177,218 +0.05(+0.47%)
Jul 29, 2009 9.938 10.02 9.832 9.928 97,929 -0.08(-0.83%)
Jul 28, 2009 9.882 10.01 9.759 10.01 204,002 +0.11(+1.07%)
Jul 27, 2009 9.831 9.912 9.763 9.905 105,985 +0.14(+1.46%)
Jul 24, 2009 9.769 9.829 9.548 9.763 166,899 -0.13(-1.27%)
Jul 23, 2009 9.700 9.928 9.700 9.889 189,440 +0.15(+1.56%)
Jul 22, 2009 9.564 9.829 9.564 9.736 98,074 +0.05(+0.55%)
Jul 21, 2009 9.769 9.832 9.383 9.683 134,008 -0.06(-0.61%)
Jul 20, 2009 9.846 9.846 9.632 9.743 146,134 -0.06(-0.64%)
Jul 17, 2009 9.558 9.912 9.558 9.806 155,274 +0.29(+3.10%)
Jul 16, 2009 9.266 9.693 9.184 9.511 156,480 +0.24(+2.57%)
Jul 15, 2009 9.213 9.273 9.078 9.273 109,798 +0.19(+2.04%)
Jul 14, 2009 9.091 9.108 8.892 9.088 47,956 -0.01(-0.11%)
Jul 13, 2009 8.899 9.117 8.657 9.098 151,555 +0.32(+3.66%)
Jul 10, 2009 8.681 8.820 8.677 8.777 58,282 +0.08(+0.91%)
Jul 09, 2009 8.919 9.177 8.691 8.697 89,338 -0.13(-1.46%)
Jul 08, 2009 8.770 9.088 8.654 8.826 101,905 +0.13(+1.48%)
Jul 07, 2009 8.856 8.962 8.684 8.697 109,411 -0.14(-1.61%)
Jul 06, 2009 8.757 8.909 8.657 8.839 119,253 +0.07(+0.75%)
Jul 02, 2009 8.853 8.929 8.657 8.773 124,139 -0.26(-2.89%)
Jul 01, 2009 8.949 9.342 8.691 9.035 155,510 +0.19(+2.17%)
Jun 30, 2009 8.753 8.896 8.737 8.843 141,121 +0.12(+1.40%)
Jun 29, 2009 8.710 8.856 8.466 8.720 98,890 -0.03(-0.38%)
Jun 26, 2009 8.770 8.912 8.565 8.753 433,132 -0.05(-0.56%)
Jun 25, 2009 8.535 8.803 8.373 8.803 76,720 +0.38(+4.52%)
Jun 24, 2009 8.601 8.681 8.336 8.422 48,346 -0.12(-1.36%)
Jun 23, 2009 8.691 8.998 8.535 8.538 82,092 -0.11(-1.23%)
Jun 22, 2009 8.730 9.008 8.611 8.644 127,067 -0.19(-2.10%)
Jun 19, 2009 9.088 9.098 8.674 8.830 231,324 -0.10(-1.08%)
Jun 18, 2009 8.926 8.942 8.763 8.926 60,708 -0.04(-0.44%)
Jun 17, 2009 8.810 9.237 8.710 8.965 92,272 +0.19(+2.15%)
Jun 16, 2009 9.018 9.018 8.770 8.777 136,570 -0.30(-3.32%)
Jun 15, 2009 9.399 9.399 8.853 9.078 149,173 -0.39(-4.09%)
Jun 12, 2009 9.280 9.465 9.213 9.465 88,556 +0.07(+0.74%)
Jun 11, 2009 9.352 9.564 9.346 9.395 89,000 +0.04(+0.46%)
Jun 10, 2009 9.462 9.462 9.045 9.352 160,462 -0.04(-0.46%)
Jun 09, 2009 9.576 9.707 9.392 9.395 114,515 -0.13(-1.32%)
Jun 08, 2009 9.624 9.707 9.369 9.521 170,954 -0.15(-1.54%)
Jun 05, 2009 9.716 9.928 9.538 9.670 369,511 -0.24(-2.40%)
Jun 04, 2009 9.726 9.935 9.480 9.908 4,759,707 +0.17(+1.70%)
Jun 03, 2009 9.508 9.756 9.409 9.743 198,965 +0.15(+1.55%)
Jun 02, 2009 9.144 9.657 9.009 9.594 225,882 +0.37(+4.06%)
Jun 01, 2009 9.223 9.223 8.995 9.220 275,244 +0.18(+1.94%)
May 29, 2009 8.654 9.266 8.578 9.045 610,112 +0.96(+11.82%)
May 28, 2009 8.171 8.297 7.910 8.088 59,856 +0.08(+0.99%)
May 27, 2009 8.366 8.366 7.972 8.009 61,614 -0.45(-5.32%)
May 26, 2009 7.956 8.522 7.956 8.459 104,697 +0.51(+6.46%)
May 22, 2009 8.090 8.231 7.943 7.946 38,894 -0.10(-1.23%)
May 21, 2009 8.075 8.194 7.943 8.045 90,619 -0.03(-0.41%)
May 20, 2009 8.419 8.575 8.035 8.078 71,592 -0.24(-2.94%)
May 19, 2009 8.634 8.634 8.217 8.323 32,171 -0.27(-3.12%)
May 18, 2009 8.386 8.604 8.095 8.591 70,063 +0.35(+4.30%)
May 15, 2009 8.406 8.522 8.095 8.237 81,881 -0.14(-1.66%)
May 14, 2009 8.323 8.482 8.290 8.376 76,200 +0.12(+1.48%)
May 13, 2009 8.307 8.499 8.191 8.254 89,674 -0.23(-2.77%)
May 12, 2009 8.760 8.760 8.379 8.489 75,360 -0.18(-2.06%)
May 11, 2009 8.710 8.985 8.515 8.667 59,617 -0.25(-2.82%)
May 08, 2009 8.743 8.985 8.611 8.919 115,476 +0.30(+3.45%)
May 07, 2009 8.604 8.648 8.482 8.621 156,205 +0.18(+2.16%)
May 06, 2009 8.475 8.601 8.293 8.439 75,173 +0.12(+1.39%)
May 05, 2009 8.750 8.750 8.188 8.323 144,934 -0.45(-5.09%)
May 04, 2009 8.386 8.790 8.360 8.770 93,705 +0.46(+5.49%)
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.