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 (%)
Jul 29, 2011 8.228 8.439 8.207 8.342 73,589 +0.06(+0.75%)
Jul 28, 2011 8.338 8.397 8.252 8.280 54,778 -0.04(-0.50%)
Jul 27, 2011 8.597 8.597 8.294 8.321 116,245 -0.31(-3.56%)
Jul 26, 2011 8.677 8.708 8.601 8.629 118,049 -0.03(-0.32%)
Jul 25, 2011 8.635 8.739 8.629 8.656 81,050 -0.03(-0.32%)
Jul 22, 2011 8.774 8.850 8.649 8.684 105,856 -0.15(-1.72%)
Jul 21, 2011 8.708 8.912 8.691 8.836 62,531 +0.14(+1.63%)
Jul 20, 2011 8.877 8.877 8.684 8.694 50,828 -0.15(-1.64%)
Jul 19, 2011 8.794 8.884 8.794 8.839 78,660 +0.09(+1.07%)
Jul 18, 2011 8.939 8.946 8.746 8.746 39,035 -0.23(-2.54%)
Jul 15, 2011 8.846 8.995 8.818 8.974 92,438 +0.13(+1.52%)
Jul 14, 2011 9.167 9.167 8.839 8.839 76,546 -0.31(-3.40%)
Jul 13, 2011 9.001 9.157 8.922 9.150 62,291 +0.18(+1.96%)
Jul 12, 2011 8.856 9.029 8.856 8.974 77,346 +0.11(+1.29%)
Jul 11, 2011 8.929 8.970 8.836 8.860 61,370 -0.16(-1.80%)
Jul 08, 2011 9.091 9.143 8.881 9.022 54,283 -0.18(-1.99%)
Jul 07, 2011 9.115 9.264 9.095 9.205 104,066 +0.09(+0.95%)
Jul 06, 2011 9.022 9.150 8.984 9.119 64,298 +0.07(+0.80%)
Jul 05, 2011 8.957 9.050 8.870 9.046 55,856 +0.06(+0.65%)
Jul 01, 2011 8.881 9.050 8.874 8.988 115,358 +0.13(+1.44%)
Jun 30, 2011 8.767 8.877 8.732 8.860 98,369 +0.13(+1.50%)
Jun 29, 2011 8.736 8.791 8.653 8.729 60,959 +0.04(+0.48%)
Jun 28, 2011 8.594 8.687 8.594 8.687 73,592 +0.10(+1.13%)
Jun 27, 2011 8.456 8.673 8.456 8.591 65,645 +0.17(+1.97%)
Jun 24, 2011 8.608 8.608 8.414 8.425 332,000 -0.16(-1.81%)
Jun 23, 2011 8.473 8.587 8.408 8.580 40,141 +0.04(+0.44%)
Jun 22, 2011 8.774 8.798 8.528 8.542 53,646 -0.27(-3.09%)
Jun 21, 2011 8.808 8.825 8.608 8.815 98,766 +0.06(+0.67%)
Jun 20, 2011 8.732 8.818 8.649 8.756 53,660 +0.06(+0.63%)
Jun 17, 2011 8.673 8.832 8.587 8.701 172,150 +0.09(+1.00%)
Jun 16, 2011 8.394 8.656 8.394 8.615 79,608 +0.23(+2.76%)
Jun 15, 2011 8.411 8.449 8.335 8.383 59,705 -0.11(-1.30%)
Jun 14, 2011 8.508 8.508 8.408 8.494 104,335 +0.07(+0.86%)
Jun 13, 2011 8.421 8.484 8.376 8.421 73,601 +0.07(+0.83%)
Jun 10, 2011 8.465 8.479 8.325 8.352 72,868 -0.17(-1.97%)
Jun 09, 2011 8.513 8.575 8.414 8.520 77,988 +0.05(+0.57%)
Jun 08, 2011 8.431 8.517 8.428 8.472 93,167 +0.00(+0.00%)
Jun 07, 2011 8.606 8.606 8.445 8.472 63,052 -0.10(-1.16%)
Jun 06, 2011 8.568 8.681 8.530 8.572 101,226 +0.01(+0.12%)
Jun 03, 2011 8.589 8.709 8.541 8.561 133,769 -0.02(-0.20%)
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%)
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.