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 (%)
Jul 31, 2012 8.233 8.409 8.233 8.341 242,446 +0.11(+1.30%)
Jul 30, 2012 8.384 8.434 8.230 8.233 103,191 -0.17(-2.04%)
Jul 27, 2012 8.376 8.448 8.373 8.405 190,380 +0.02(+0.26%)
Jul 26, 2012 8.387 8.534 8.330 8.384 187,682 -0.00(-0.04%)
Jul 25, 2012 8.423 8.448 8.369 8.387 111,094 +0.01(+0.09%)
Jul 24, 2012 8.337 8.416 8.326 8.380 191,272 +0.10(+1.16%)
Jul 23, 2012 8.262 8.341 8.233 8.283 133,590 -0.10(-1.19%)
Jul 20, 2012 8.351 8.441 8.316 8.384 153,481 -0.03(-0.34%)
Jul 19, 2012 8.476 8.487 8.366 8.412 122,262 -0.05(-0.63%)
Jul 18, 2012 8.387 8.473 8.387 8.466 208,524 +0.04(+0.47%)
Jul 17, 2012 8.423 8.459 8.348 8.426 241,338 +0.02(+0.26%)
Jul 16, 2012 8.387 8.448 8.362 8.405 159,139 -0.02(-0.21%)
Jul 13, 2012 8.326 8.441 8.319 8.423 218,078 +0.11(+1.29%)
Jul 12, 2012 8.287 8.333 8.285 8.316 153,928 -0.02(-0.21%)
Jul 11, 2012 8.330 8.355 8.316 8.333 218,587 +0.00(+0.04%)
Jul 10, 2012 8.333 8.358 8.287 8.330 100,790 +0.03(+0.30%)
Jul 09, 2012 8.241 8.319 8.241 8.305 249,358 +0.03(+0.30%)
Jul 06, 2012 8.273 8.308 8.237 8.280 95,655 -0.03(-0.34%)
Jul 05, 2012 8.312 8.358 8.287 8.308 160,840 -0.02(-0.26%)
Jul 03, 2012 8.308 8.341 8.258 8.330 68,349 +0.04(+0.47%)
Jul 02, 2012 8.308 8.333 8.237 8.291 160,432 -0.02(-0.22%)
Jun 29, 2012 8.344 8.362 8.258 8.308 209,730 +0.02(+0.26%)
Jun 28, 2012 8.251 8.326 8.141 8.287 187,391 -0.00(-0.04%)
Jun 27, 2012 8.219 8.316 8.187 8.291 135,798 +0.11(+1.35%)
Jun 26, 2012 8.158 8.233 8.080 8.180 71,685 +0.04(+0.53%)
Jun 25, 2012 8.130 8.166 8.058 8.137 56,498 -0.06(-0.78%)
Jun 22, 2012 8.230 8.255 8.173 8.201 187,114 +0.05(+0.61%)
Jun 21, 2012 8.269 8.298 8.087 8.151 135,582 -0.15(-1.77%)
Jun 20, 2012 8.351 8.362 8.262 8.298 90,943 -0.02(-0.26%)
Jun 19, 2012 8.301 8.369 8.248 8.319 178,064 +0.03(+0.30%)
Jun 18, 2012 8.344 8.373 8.291 8.294 113,170 -0.10(-1.19%)
Jun 15, 2012 8.358 8.459 8.358 8.394 245,208 +0.01(+0.17%)
Jun 14, 2012 8.248 8.398 8.248 8.380 108,220 +0.12(+1.43%)
Jun 13, 2012 8.287 8.412 8.208 8.262 99,554 -0.03(-0.34%)
Jun 12, 2012 8.280 8.337 8.191 8.291 116,762 +0.05(+0.65%)
Jun 11, 2012 8.344 8.344 8.234 8.237 160,686 -0.05(-0.64%)
Jun 08, 2012 8.213 8.347 8.174 8.291 408,775 +0.03(+0.39%)
Jun 07, 2012 8.291 8.344 8.248 8.259 174,417 -0.01(-0.17%)
Jun 06, 2012 8.237 8.328 8.237 8.273 257,855 +0.09(+1.04%)
Jun 05, 2012 8.234 8.354 8.188 8.188 229,619 -0.09(-1.11%)
Jun 04, 2012 8.206 8.326 8.163 8.280 145,481 +0.11(+1.39%)
Jun 01, 2012 8.276 8.379 8.152 8.167 319,769 -0.26(-3.07%)
May 31, 2012 8.340 8.478 8.294 8.425 238,490 +0.08(+0.98%)
May 30, 2012 8.326 8.432 8.326 8.344 336,619 -0.06(-0.72%)
May 29, 2012 8.493 8.507 8.330 8.404 134,075 -0.11(-1.29%)
May 25, 2012 8.546 8.567 8.447 8.514 104,149 -0.02(-0.29%)
May 24, 2012 8.574 8.574 8.439 8.539 96,934 -0.02(-0.21%)
May 23, 2012 8.556 8.585 8.503 8.556 267,005 -0.00(-0.04%)
May 22, 2012 8.606 8.677 8.514 8.560 223,912 -0.06(-0.74%)
May 21, 2012 8.617 8.677 8.567 8.624 158,224 +0.01(+0.12%)
May 18, 2012 8.641 8.670 8.521 8.613 252,489 -0.05(-0.57%)
May 17, 2012 8.656 8.741 8.645 8.663 135,741 +0.00(+0.00%)
May 16, 2012 8.705 8.815 8.574 8.663 88,007 +0.01(+0.12%)
May 15, 2012 8.620 8.730 8.592 8.652 137,431 +0.01(+0.08%)
May 14, 2012 8.524 8.673 8.524 8.645 172,139 +0.02(+0.21%)
May 11, 2012 8.656 8.744 8.602 8.627 144,335 -0.13(-1.46%)
May 10, 2012 8.762 8.808 8.595 8.755 85,345 +0.05(+0.53%)
May 09, 2012 8.673 8.751 8.656 8.709 150,076 -0.09(-1.01%)
May 08, 2012 8.659 8.808 8.567 8.797 145,532 +0.05(+0.57%)
May 07, 2012 8.634 8.772 8.634 8.748 136,062 +0.08(+0.90%)
May 04, 2012 8.563 8.776 8.553 8.670 759,837 +0.07(+0.82%)
May 03, 2012 8.574 8.666 8.539 8.599 210,909 +0.00(+0.04%)
May 02, 2012 8.539 8.698 8.539 8.595 104,070 -0.01(-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.