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 (%)
Sep 30, 2011 7.408 7.743 7.377 7.576 206,007 +0.06(+0.79%)
Sep 29, 2011 7.408 7.541 7.258 7.517 118,209 +0.31(+4.31%)
Sep 28, 2011 7.593 7.614 7.206 7.206 183,416 -0.40(-5.32%)
Sep 27, 2011 7.513 7.754 7.436 7.611 166,946 +0.28(+3.81%)
Sep 26, 2011 7.038 7.377 7.038 7.331 144,996 +0.37(+5.26%)
Sep 23, 2011 6.892 7.087 6.878 6.965 107,035 +0.07(+1.06%)
Sep 22, 2011 6.535 7.024 6.532 6.892 257,262 +0.17(+2.49%)
Sep 21, 2011 7.063 7.167 6.668 6.724 197,288 -0.36(-5.03%)
Sep 20, 2011 7.366 7.366 7.066 7.080 126,922 -0.18(-2.50%)
Sep 19, 2011 7.475 7.475 7.178 7.262 81,854 -0.35(-4.59%)
Sep 16, 2011 7.813 7.813 7.579 7.611 219,965 -0.14(-1.85%)
Sep 15, 2011 7.593 7.764 7.523 7.754 72,531 +0.07(+0.91%)
Sep 14, 2011 7.681 7.747 7.478 7.684 146,775 +0.09(+1.15%)
Sep 13, 2011 7.482 7.611 7.391 7.597 118,893 +0.18(+2.40%)
Sep 12, 2011 7.152 7.443 7.152 7.419 62,102 +0.15(+2.05%)
Sep 09, 2011 7.457 7.467 7.174 7.270 196,364 -0.31(-4.06%)
Sep 08, 2011 7.709 7.768 7.561 7.578 137,770 -0.20(-2.54%)
Sep 07, 2011 7.592 7.810 7.574 7.775 91,571 +0.31(+4.22%)
Sep 06, 2011 7.367 7.509 7.322 7.460 136,256 +0.07(+0.94%)
Sep 02, 2011 7.550 7.685 7.388 7.391 161,251 -0.34(-4.34%)
Sep 01, 2011 7.993 8.049 7.592 7.727 170,517 -0.24(-3.00%)
Aug 31, 2011 8.059 8.142 7.841 7.965 158,225 -0.04(-0.48%)
Aug 30, 2011 8.087 8.087 7.806 8.004 95,533 -0.14(-1.74%)
Aug 29, 2011 7.782 8.166 7.782 8.145 131,516 +0.45(+5.89%)
Aug 26, 2011 7.488 7.747 7.450 7.692 130,522 +0.16(+2.16%)
Aug 25, 2011 8.062 8.062 7.519 7.529 194,206 -0.43(-5.39%)
Aug 24, 2011 7.796 7.976 7.671 7.959 79,864 +0.16(+2.00%)
Aug 23, 2011 7.391 7.813 7.291 7.803 141,296 +0.46(+6.22%)
Aug 22, 2011 7.637 7.637 7.308 7.346 84,846 -0.07(-0.89%)
Aug 19, 2011 7.267 7.557 7.267 7.412 214,730 +0.06(+0.75%)
Aug 18, 2011 7.474 7.536 7.311 7.356 265,929 -0.27(-3.54%)
Aug 17, 2011 7.568 7.689 7.564 7.626 88,170 +0.08(+1.01%)
Aug 16, 2011 7.706 7.727 7.481 7.550 104,053 -0.21(-2.68%)
Aug 15, 2011 7.675 7.837 7.675 7.758 97,235 +0.19(+2.47%)
Aug 12, 2011 7.876 7.986 7.523 7.571 135,294 -0.26(-3.31%)
Aug 11, 2011 7.682 8.007 7.509 7.831 261,366 +0.21(+2.82%)
Aug 10, 2011 8.277 8.277 7.613 7.616 292,696 -0.99(-11.50%)
Aug 09, 2011 7.917 8.782 7.460 8.606 296,016 +0.98(+12.84%)
Aug 08, 2011 7.969 8.370 7.267 7.626 180,308 -0.49(-6.09%)
Aug 05, 2011 8.350 8.547 8.045 8.121 115,408 -0.15(-1.76%)
Aug 04, 2011 8.533 8.685 8.260 8.267 138,340 -0.37(-4.25%)
Aug 03, 2011 8.495 8.664 8.395 8.633 96,952 +0.15(+1.80%)
Aug 02, 2011 8.651 8.692 8.481 8.481 111,116 -0.10(-1.17%)
Aug 01, 2011 8.481 8.651 8.453 8.581 148,559 +0.22(+2.65%)
Jul 29, 2011 8.246 8.457 8.225 8.360 73,431 +0.06(+0.75%)
Jul 28, 2011 8.356 8.415 8.270 8.298 54,660 -0.04(-0.50%)
Jul 27, 2011 8.616 8.616 8.312 8.339 115,994 -0.31(-3.56%)
Jul 26, 2011 8.696 8.727 8.619 8.647 117,795 -0.03(-0.32%)
Jul 25, 2011 8.654 8.758 8.647 8.675 80,875 -0.03(-0.32%)
Jul 22, 2011 8.792 8.869 8.668 8.703 105,628 -0.15(-1.72%)
Jul 21, 2011 8.727 8.931 8.709 8.855 62,397 +0.14(+1.63%)
Jul 20, 2011 8.896 8.896 8.703 8.713 50,719 -0.15(-1.64%)
Jul 19, 2011 8.813 8.903 8.813 8.858 78,491 +0.09(+1.07%)
Jul 18, 2011 8.959 8.965 8.765 8.765 38,951 -0.23(-2.54%)
Jul 15, 2011 8.865 9.014 8.837 8.993 92,239 +0.13(+1.52%)
Jul 14, 2011 9.187 9.187 8.858 8.858 76,381 -0.31(-3.40%)
Jul 13, 2011 9.021 9.177 8.941 9.170 62,157 +0.18(+1.96%)
Jul 12, 2011 8.876 9.049 8.876 8.993 77,179 +0.11(+1.29%)
Jul 11, 2011 8.948 8.990 8.855 8.879 61,238 -0.16(-1.80%)
Jul 08, 2011 9.111 9.163 8.900 9.042 54,166 -0.18(-1.99%)
Jul 07, 2011 9.135 9.284 9.114 9.225 103,842 +0.09(+0.95%)
Jul 06, 2011 9.042 9.170 9.004 9.139 64,160 +0.07(+0.80%)
Jul 05, 2011 8.976 9.069 8.889 9.066 55,735 +0.06(+0.65%)
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.