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

Simmons First Natl (NQ: SFNC )

21.60 -0.47 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2012 8.769 8.956 8.769 8.883 227,633 +0.11(+1.30%)
Jul 30, 2012 8.929 8.982 8.765 8.769 96,887 -0.18(-2.04%)
Jul 27, 2012 8.921 8.998 8.918 8.952 178,748 +0.02(+0.26%)
Jul 26, 2012 8.933 9.089 8.872 8.929 176,215 -0.00(-0.04%)
Jul 25, 2012 8.971 8.998 8.914 8.933 104,307 +0.01(+0.09%)
Jul 24, 2012 8.880 8.963 8.868 8.925 179,586 +0.10(+1.16%)
Jul 23, 2012 8.800 8.883 8.769 8.822 125,428 -0.11(-1.19%)
Jul 20, 2012 8.895 8.990 8.857 8.929 144,103 -0.03(-0.34%)
Jul 19, 2012 9.028 9.039 8.910 8.959 114,792 -0.06(-0.63%)
Jul 18, 2012 8.933 9.024 8.933 9.017 195,784 +0.04(+0.47%)
Jul 17, 2012 8.971 9.009 8.891 8.975 226,593 +0.02(+0.26%)
Jul 16, 2012 8.933 8.998 8.906 8.952 149,416 -0.02(-0.21%)
Jul 13, 2012 8.868 8.990 8.861 8.971 204,754 +0.11(+1.29%)
Jul 12, 2012 8.826 8.876 8.824 8.857 144,524 -0.02(-0.21%)
Jul 11, 2012 8.872 8.899 8.857 8.876 205,232 +0.00(+0.04%)
Jul 10, 2012 8.876 8.902 8.826 8.872 94,633 +0.03(+0.30%)
Jul 09, 2012 8.777 8.861 8.777 8.845 234,123 +0.03(+0.30%)
Jul 06, 2012 8.811 8.849 8.773 8.819 89,811 -0.03(-0.34%)
Jul 05, 2012 8.853 8.902 8.826 8.849 151,013 -0.02(-0.26%)
Jul 03, 2012 8.849 8.883 8.796 8.872 64,173 +0.04(+0.47%)
Jul 02, 2012 8.849 8.876 8.773 8.830 150,630 -0.02(-0.22%)
Jun 29, 2012 8.887 8.906 8.796 8.849 196,916 +0.02(+0.26%)
Jun 28, 2012 8.788 8.868 8.670 8.826 175,942 -0.00(-0.04%)
Jun 27, 2012 8.754 8.857 8.720 8.830 127,501 +0.12(+1.35%)
Jun 26, 2012 8.689 8.769 8.606 8.712 67,305 +0.05(+0.53%)
Jun 25, 2012 8.659 8.697 8.583 8.666 53,046 -0.07(-0.78%)
Jun 22, 2012 8.765 8.792 8.704 8.735 175,682 +0.05(+0.61%)
Jun 21, 2012 8.807 8.838 8.613 8.682 127,299 -0.16(-1.77%)
Jun 20, 2012 8.895 8.906 8.800 8.838 85,387 -0.02(-0.26%)
Jun 19, 2012 8.841 8.914 8.784 8.861 167,185 +0.03(+0.30%)
Jun 18, 2012 8.887 8.918 8.830 8.834 106,256 -0.11(-1.19%)
Jun 15, 2012 8.902 9.009 8.902 8.940 230,226 +0.02(+0.17%)
Jun 14, 2012 8.784 8.944 8.784 8.925 101,608 +0.13(+1.43%)
Jun 13, 2012 8.826 8.959 8.743 8.800 93,471 -0.07(-0.77%)
Jun 12, 2012 8.857 8.917 8.762 8.868 109,158 +0.06(+0.65%)
Jun 11, 2012 8.925 8.925 8.808 8.811 150,221 -0.06(-0.64%)
Jun 08, 2012 8.785 8.929 8.743 8.868 382,154 +0.03(+0.39%)
Jun 07, 2012 8.868 8.925 8.823 8.834 163,058 -0.02(-0.17%)
Jun 06, 2012 8.811 8.908 8.811 8.849 241,062 +0.09(+1.04%)
Jun 05, 2012 8.808 8.936 8.758 8.758 214,665 -0.10(-1.11%)
Jun 04, 2012 8.777 8.906 8.732 8.857 136,006 +0.12(+1.39%)
Jun 01, 2012 8.853 8.963 8.720 8.736 298,944 -0.28(-3.07%)
May 31, 2012 8.921 9.069 8.872 9.012 222,958 +0.09(+0.98%)
May 30, 2012 8.906 9.020 8.906 8.925 314,696 -0.06(-0.72%)
May 29, 2012 9.084 9.099 8.910 8.989 125,344 -0.12(-1.29%)
May 25, 2012 9.141 9.164 9.035 9.107 97,366 -0.03(-0.29%)
May 24, 2012 9.171 9.171 9.027 9.133 90,622 -0.02(-0.21%)
May 23, 2012 9.152 9.183 9.096 9.152 249,616 -0.00(-0.04%)
May 22, 2012 9.205 9.281 9.107 9.156 209,329 -0.07(-0.74%)
May 21, 2012 9.217 9.281 9.164 9.224 147,920 +0.01(+0.12%)
May 18, 2012 9.243 9.274 9.114 9.213 236,046 -0.05(-0.57%)
May 17, 2012 9.258 9.349 9.247 9.266 126,900 +0.00(+0.00%)
May 16, 2012 9.312 9.429 9.171 9.266 82,275 +0.01(+0.12%)
May 15, 2012 9.221 9.338 9.190 9.255 128,481 +0.01(+0.08%)
May 14, 2012 9.118 9.277 9.118 9.247 160,929 +0.02(+0.21%)
May 11, 2012 9.258 9.353 9.202 9.228 134,935 -0.14(-1.46%)
May 10, 2012 9.372 9.421 9.194 9.365 79,787 +0.05(+0.53%)
May 09, 2012 9.277 9.361 9.258 9.315 140,302 -0.09(-1.01%)
May 08, 2012 9.262 9.421 9.164 9.410 136,054 +0.05(+0.57%)
May 07, 2012 9.236 9.384 9.236 9.357 127,201 +0.08(+0.90%)
May 04, 2012 9.160 9.387 9.149 9.274 710,352 +0.08(+0.82%)
May 03, 2012 9.171 9.270 9.133 9.198 197,173 +0.00(+0.04%)
May 02, 2012 9.133 9.304 9.133 9.194 97,292 -0.02(-0.16%)
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.