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 28, 2012 8.940 9.005 8.777 8.777 61,788 -0.21(-2.38%)
Sep 27, 2012 8.912 9.041 8.861 8.991 76,535 +0.11(+1.22%)
Sep 26, 2012 8.995 9.038 8.832 8.883 68,190 -0.08(-0.88%)
Sep 25, 2012 9.211 9.240 8.955 8.962 113,384 -0.19(-2.05%)
Sep 24, 2012 8.933 9.236 8.930 9.149 87,454 +0.20(+2.21%)
Sep 21, 2012 9.077 9.077 8.894 8.951 274,141 +0.01(+0.16%)
Sep 20, 2012 8.940 8.998 8.818 8.937 41,983 -0.05(-0.56%)
Sep 19, 2012 9.005 9.031 8.955 8.987 71,420 +0.01(+0.16%)
Sep 18, 2012 8.782 9.002 8.731 8.973 64,136 +0.16(+1.78%)
Sep 17, 2012 8.843 8.843 8.706 8.816 58,669 -0.05(-0.59%)
Sep 14, 2012 8.699 8.919 8.654 8.868 120,735 +0.22(+2.54%)
Sep 13, 2012 8.476 8.789 8.439 8.649 96,934 +0.17(+2.00%)
Sep 12, 2012 8.573 8.591 8.404 8.479 72,244 -0.09(-1.09%)
Sep 11, 2012 8.551 8.598 8.541 8.573 106,785 +0.05(+0.59%)
Sep 10, 2012 8.555 8.576 8.498 8.523 101,395 -0.06(-0.67%)
Sep 07, 2012 8.627 8.791 8.555 8.580 81,440 -0.01(-0.08%)
Sep 06, 2012 8.426 8.619 8.426 8.587 103,995 +0.20(+2.43%)
Sep 05, 2012 8.451 8.487 8.384 8.384 180,812 -0.03(-0.34%)
Sep 04, 2012 8.351 8.448 8.351 8.412 122,486 +0.09(+1.12%)
Aug 31, 2012 8.437 8.437 8.319 8.319 114,088 -0.07(-0.81%)
Aug 30, 2012 8.448 8.448 8.348 8.387 46,782 -0.09(-1.01%)
Aug 29, 2012 8.505 8.551 8.462 8.473 62,464 +0.00(+0.00%)
Aug 27, 2012 8.448 8.551 8.387 8.473 35,561 +0.05(+0.59%)
Aug 24, 2012 8.373 8.512 8.348 8.423 40,609 +0.01(+0.08%)
Aug 23, 2012 8.580 8.616 8.369 8.416 92,239 -0.17(-1.96%)
Aug 22, 2012 8.569 8.641 8.526 8.584 61,720 +0.04(+0.42%)
Aug 21, 2012 8.516 8.769 8.512 8.548 127,288 +0.04(+0.46%)
Aug 20, 2012 8.330 8.523 8.330 8.509 92,491 +0.15(+1.75%)
Aug 17, 2012 8.298 8.376 8.283 8.362 111,472 +0.04(+0.43%)
Aug 16, 2012 8.326 8.344 8.255 8.326 150,629 +0.00(+0.04%)
Aug 15, 2012 8.255 8.326 8.255 8.323 174,412 +0.03(+0.30%)
Aug 14, 2012 8.323 8.344 8.287 8.298 107,895 -0.01(-0.13%)
Aug 13, 2012 8.269 8.316 8.191 8.308 48,240 +0.01(+0.13%)
Aug 10, 2012 8.291 8.308 8.233 8.298 42,646 +0.01(+0.13%)
Aug 09, 2012 8.301 8.341 8.276 8.287 63,321 -0.04(-0.43%)
Aug 08, 2012 8.308 8.344 8.287 8.323 92,910 -0.01(-0.17%)
Aug 07, 2012 8.344 8.358 8.312 8.337 148,894 +0.01(+0.09%)
Aug 06, 2012 8.362 8.391 8.319 8.330 92,328 +0.00(+0.04%)
Aug 03, 2012 8.233 8.373 8.233 8.326 140,519 +0.18(+2.15%)
Aug 02, 2012 8.148 8.205 8.105 8.151 171,387 -0.02(-0.26%)
Aug 01, 2012 8.380 8.380 8.173 8.173 158,269 -0.17(-2.01%)
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%)
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.