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, 2011 8.042 8.124 7.824 7.948 158,567 -0.04(-0.48%)
Aug 30, 2011 8.069 8.069 7.790 7.986 95,739 -0.14(-1.74%)
Aug 29, 2011 7.765 8.149 7.765 8.128 131,800 +0.45(+5.89%)
Aug 26, 2011 7.472 7.731 7.434 7.676 130,804 +0.16(+2.16%)
Aug 25, 2011 8.045 8.045 7.503 7.513 194,625 -0.43(-5.39%)
Aug 24, 2011 7.779 7.959 7.655 7.941 80,036 +0.16(+2.00%)
Aug 23, 2011 7.375 7.796 7.275 7.786 141,601 +0.46(+6.22%)
Aug 22, 2011 7.620 7.620 7.292 7.330 85,029 -0.07(-0.89%)
Aug 19, 2011 7.251 7.541 7.251 7.396 215,193 +0.06(+0.75%)
Aug 18, 2011 7.458 7.520 7.296 7.341 266,503 -0.27(-3.54%)
Aug 17, 2011 7.551 7.672 7.548 7.610 88,360 +0.08(+1.01%)
Aug 16, 2011 7.689 7.710 7.465 7.534 104,277 -0.21(-2.68%)
Aug 15, 2011 7.658 7.821 7.658 7.741 97,445 +0.19(+2.47%)
Aug 12, 2011 7.859 7.969 7.506 7.555 135,585 -0.26(-3.31%)
Aug 11, 2011 7.665 7.990 7.493 7.814 261,930 +0.21(+2.82%)
Aug 10, 2011 8.259 8.259 7.596 7.600 293,327 -0.99(-11.50%)
Aug 09, 2011 7.900 8.763 7.444 8.587 296,655 +0.98(+12.84%)
Aug 08, 2011 7.952 8.352 7.251 7.610 180,697 -0.49(-6.09%)
Aug 05, 2011 8.332 8.528 8.028 8.104 115,657 -0.15(-1.76%)
Aug 04, 2011 8.515 8.667 8.242 8.249 138,638 -0.37(-4.25%)
Aug 03, 2011 8.477 8.646 8.376 8.615 97,161 +0.15(+1.80%)
Aug 02, 2011 8.632 8.673 8.463 8.463 111,356 -0.10(-1.17%)
Aug 01, 2011 8.463 8.632 8.435 8.563 148,879 +0.22(+2.65%)
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%)
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.