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 (%)
Sep 30, 2009 9.591 9.677 9.405 9.534 120,981 -0.23(-2.37%)
Sep 29, 2009 10.04 10.04 9.764 9.766 32,570 -0.29(-2.86%)
Sep 28, 2009 9.624 10.07 9.508 10.05 71,933 +0.55(+5.82%)
Sep 25, 2009 9.395 9.558 9.326 9.501 63,757 +0.10(+1.09%)
Sep 24, 2009 9.614 9.657 9.382 9.399 50,872 -0.20(-2.07%)
Sep 23, 2009 9.826 9.859 9.584 9.597 47,981 -0.24(-2.42%)
Sep 22, 2009 9.746 9.912 9.670 9.836 70,846 +0.20(+2.06%)
Sep 21, 2009 9.640 9.779 9.584 9.637 42,832 -0.14(-1.39%)
Sep 18, 2009 9.773 9.794 9.564 9.773 174,770 +0.04(+0.41%)
Sep 17, 2009 9.581 9.763 9.498 9.733 87,250 +0.16(+1.69%)
Sep 16, 2009 9.429 9.571 9.342 9.571 84,839 +0.15(+1.58%)
Sep 15, 2009 9.342 9.445 9.240 9.422 91,024 +0.03(+0.32%)
Sep 14, 2009 9.273 9.422 9.200 9.392 126,372 +0.09(+0.92%)
Sep 11, 2009 9.445 9.445 9.253 9.306 42,650 -0.15(-1.61%)
Sep 10, 2009 9.415 9.531 9.293 9.458 131,929 +0.00(+0.04%)
Sep 09, 2009 9.227 9.515 9.204 9.455 83,760 +0.15(+1.60%)
Sep 08, 2009 9.534 9.548 9.256 9.306 150,134 -0.11(-1.16%)
Sep 04, 2009 9.415 9.415 9.177 9.415 100,479 -0.00(-0.04%)
Sep 03, 2009 9.574 9.574 9.207 9.419 47,180 -0.01(-0.11%)
Sep 02, 2009 9.220 9.637 9.220 9.429 125,426 +0.21(+2.22%)
Sep 01, 2009 9.253 9.746 9.203 9.223 109,448 -0.10(-1.06%)
Aug 31, 2009 9.266 9.392 9.187 9.323 130,321 -0.21(-2.19%)
Aug 28, 2009 9.885 9.885 9.349 9.531 59,248 -0.35(-3.58%)
Aug 27, 2009 9.650 9.928 9.640 9.885 39,586 -0.02(-0.20%)
Aug 26, 2009 9.819 9.991 9.693 9.905 53,302 +0.06(+0.61%)
Aug 25, 2009 9.826 9.918 9.564 9.846 42,880 +0.02(+0.24%)
Aug 24, 2009 9.875 10.05 9.766 9.822 47,385 -0.24(-2.37%)
Aug 21, 2009 9.918 10.16 9.561 10.06 162,046 +0.36(+3.72%)
Aug 20, 2009 9.673 9.845 9.601 9.700 59,242 +0.03(+0.27%)
Aug 19, 2009 9.382 9.693 9.382 9.673 66,380 +0.18(+1.88%)
Aug 18, 2009 9.263 9.634 9.190 9.495 71,559 +0.28(+3.09%)
Aug 17, 2009 9.359 9.571 9.197 9.210 53,704 -0.24(-2.59%)
Aug 14, 2009 9.736 9.799 9.170 9.455 97,742 -0.27(-2.76%)
Aug 13, 2009 9.816 9.912 9.544 9.723 95,327 -0.05(-0.47%)
Aug 12, 2009 9.581 9.958 9.581 9.769 176,036 +0.18(+1.86%)
Aug 11, 2009 9.756 9.756 9.435 9.591 74,390 -0.18(-1.83%)
Aug 10, 2009 9.726 9.872 9.726 9.769 95,478 +0.34(+3.58%)
Aug 07, 2009 9.644 10.06 9.432 9.432 177,925 -0.02(-0.24%)
Aug 06, 2009 9.630 9.630 9.412 9.455 73,435 -0.10(-1.07%)
Aug 05, 2009 10.09 10.09 9.488 9.558 93,460 -0.37(-3.73%)
Aug 04, 2009 9.627 10.06 9.627 9.928 55,840 +0.05(+0.47%)
Aug 03, 2009 10.02 10.02 9.660 9.882 117,382 -0.04(-0.40%)
Jul 31, 2009 9.898 10.21 9.634 9.922 137,918 -0.05(-0.53%)
Jul 30, 2009 10.02 10.15 9.875 9.975 177,218 +0.05(+0.47%)
Jul 29, 2009 9.938 10.02 9.832 9.928 97,929 -0.08(-0.83%)
Jul 28, 2009 9.882 10.01 9.759 10.01 204,002 +0.11(+1.07%)
Jul 27, 2009 9.831 9.912 9.763 9.905 105,985 +0.14(+1.46%)
Jul 24, 2009 9.769 9.829 9.548 9.763 166,899 -0.13(-1.27%)
Jul 23, 2009 9.700 9.928 9.700 9.889 189,440 +0.15(+1.56%)
Jul 22, 2009 9.564 9.829 9.564 9.736 98,074 +0.05(+0.55%)
Jul 21, 2009 9.769 9.832 9.383 9.683 134,008 -0.06(-0.61%)
Jul 20, 2009 9.846 9.846 9.632 9.743 146,134 -0.06(-0.64%)
Jul 17, 2009 9.558 9.912 9.558 9.806 155,274 +0.29(+3.10%)
Jul 16, 2009 9.266 9.693 9.184 9.511 156,480 +0.24(+2.57%)
Jul 15, 2009 9.213 9.273 9.078 9.273 109,798 +0.19(+2.04%)
Jul 14, 2009 9.091 9.108 8.892 9.088 47,956 -0.01(-0.11%)
Jul 13, 2009 8.899 9.117 8.657 9.098 151,555 +0.32(+3.66%)
Jul 10, 2009 8.681 8.820 8.677 8.777 58,282 +0.08(+0.91%)
Jul 09, 2009 8.919 9.177 8.691 8.697 89,338 -0.13(-1.46%)
Jul 08, 2009 8.770 9.088 8.654 8.826 101,905 +0.13(+1.48%)
Jul 07, 2009 8.856 8.962 8.684 8.697 109,411 -0.14(-1.61%)
Jul 06, 2009 8.757 8.909 8.657 8.839 119,253 +0.07(+0.75%)
Jul 02, 2009 8.853 8.929 8.657 8.773 124,139 -0.26(-2.89%)
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.