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 (%)
Aug 31, 2010 8.599 8.683 8.491 8.538 121,228 -0.06(-0.70%)
Aug 30, 2010 8.834 8.834 8.599 8.599 140,731 -0.25(-2.78%)
Aug 27, 2010 8.693 8.885 8.565 8.844 87,609 +0.25(+2.94%)
Aug 26, 2010 8.656 8.727 8.545 8.592 72,184 -0.06(-0.70%)
Aug 25, 2010 8.494 8.673 8.430 8.653 130,226 +0.16(+1.94%)
Aug 24, 2010 8.330 8.555 8.134 8.488 163,557 +0.08(+0.92%)
Aug 23, 2010 8.521 8.565 8.390 8.410 186,449 -0.08(-0.99%)
Aug 20, 2010 8.494 8.498 8.377 8.494 216,471 +0.05(+0.60%)
Aug 19, 2010 8.579 8.579 8.394 8.444 265,161 -0.13(-1.57%)
Aug 18, 2010 8.531 8.629 8.424 8.579 75,350 +0.04(+0.51%)
Aug 17, 2010 8.468 8.538 8.323 8.535 120,140 +0.17(+2.01%)
Aug 16, 2010 8.215 8.367 8.215 8.367 104,529 +0.11(+1.34%)
Aug 13, 2010 8.410 8.558 8.220 8.256 144,964 -0.18(-2.15%)
Aug 12, 2010 8.417 8.531 8.259 8.437 194,852 -0.02(-0.28%)
Aug 11, 2010 8.730 8.730 8.447 8.461 146,429 -0.35(-4.01%)
Aug 10, 2010 8.912 9.009 8.784 8.814 96,075 -0.20(-2.20%)
Aug 09, 2010 8.905 9.056 8.764 9.013 138,035 +0.18(+2.06%)
Aug 06, 2010 8.841 8.986 8.673 8.831 130,042 -0.13(-1.50%)
Aug 05, 2010 9.070 9.093 8.952 8.965 117,649 -0.16(-1.73%)
Aug 04, 2010 9.026 9.218 8.996 9.124 129,266 +0.15(+1.69%)
Aug 03, 2010 9.006 9.201 8.955 8.972 174,487 -0.09(-1.04%)
Aug 02, 2010 8.955 9.083 8.918 9.066 44,400 +0.20(+2.28%)
Jul 30, 2010 8.885 9.039 8.858 8.864 81,557 -0.15(-1.68%)
Jul 29, 2010 9.144 9.177 8.851 9.016 61,846 -0.03(-0.30%)
Jul 28, 2010 9.322 9.322 9.026 9.043 79,681 -0.28(-3.03%)
Jul 27, 2010 9.420 9.534 9.268 9.325 172,924 -0.07(-0.79%)
Jul 26, 2010 9.329 9.420 9.100 9.399 294,019 +0.10(+1.05%)
Jul 23, 2010 9.013 9.319 8.982 9.302 169,901 +0.23(+2.52%)
Jul 22, 2010 8.854 9.113 8.801 9.073 133,897 +0.36(+4.13%)
Jul 21, 2010 8.986 9.002 8.700 8.713 93,313 -0.23(-2.52%)
Jul 20, 2010 8.706 8.962 8.706 8.938 73,368 +0.13(+1.53%)
Jul 19, 2010 8.801 8.927 8.750 8.804 72,624 +0.03(+0.35%)
Jul 16, 2010 9.140 9.140 8.770 8.773 140,199 -0.46(-4.93%)
Jul 15, 2010 9.315 9.315 9.031 9.228 82,639 -0.08(-0.83%)
Jul 14, 2010 9.409 9.420 9.251 9.305 43,431 -0.11(-1.18%)
Jul 13, 2010 9.221 9.420 9.164 9.416 121,549 +0.34(+3.71%)
Jul 12, 2010 8.861 9.201 8.861 9.080 49,329 -0.13(-1.42%)
Jul 09, 2010 9.026 9.218 9.026 9.211 60,042 +0.15(+1.63%)
Jul 08, 2010 9.013 9.083 8.965 9.063 81,884 +0.12(+1.39%)
Jul 07, 2010 8.834 8.938 8.780 8.938 110,664 +0.15(+1.76%)
Jul 06, 2010 8.834 8.871 8.743 8.784 139,768 +0.09(+1.04%)
Jul 02, 2010 8.962 8.962 8.693 8.693 59,275 -0.21(-2.38%)
Jul 01, 2010 8.834 8.955 8.696 8.905 118,877 +0.07(+0.80%)
Jun 30, 2010 8.908 9.060 8.764 8.834 104,621 -0.05(-0.53%)
Jun 29, 2010 8.807 8.891 8.760 8.881 160,965 -0.13(-1.42%)
Jun 25, 2010 8.945 9.046 8.753 9.009 449,996 +0.12(+1.40%)
Jun 24, 2010 8.838 9.110 8.794 8.885 92,237 -0.04(-0.49%)
Jun 23, 2010 8.915 9.070 8.864 8.928 88,721 -0.01(-0.08%)
Jun 22, 2010 9.214 9.342 8.908 8.935 143,180 -0.22(-2.42%)
Jun 21, 2010 9.265 9.372 9.110 9.157 131,659 -0.03(-0.37%)
Jun 18, 2010 9.144 9.248 9.013 9.191 224,797 +0.10(+1.15%)
Jun 17, 2010 9.124 9.124 8.959 9.087 107,332 +0.02(+0.22%)
Jun 16, 2010 8.945 9.130 8.945 9.066 67,767 +0.04(+0.45%)
Jun 15, 2010 8.918 9.039 8.811 9.026 67,440 +0.14(+1.55%)
Jun 14, 2010 8.925 9.120 8.827 8.888 147,345 +0.06(+0.69%)
Jun 11, 2010 8.683 8.864 8.683 8.827 114,314 +0.02(+0.27%)
Jun 10, 2010 8.680 8.874 8.540 8.804 210,576 +0.22(+2.57%)
Jun 09, 2010 8.811 8.811 8.550 8.584 96,266 -0.13(-1.53%)
Jun 08, 2010 8.841 8.864 8.563 8.717 90,694 -0.06(-0.72%)
Jun 07, 2010 8.737 8.881 8.737 8.781 125,842 +0.07(+0.84%)
Jun 04, 2010 8.928 8.964 8.634 8.707 189,018 -0.41(-4.51%)
Jun 03, 2010 8.978 9.181 8.978 9.118 75,876 +0.10(+1.07%)
Jun 02, 2010 8.687 9.165 8.684 9.021 106,237 +0.34(+3.88%)
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.