Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

16.62 +0.21 (+1.28%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 18, 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 (%)
Oct 31, 2012 8.789 8.984 8.757 8.969 116,800 +0.21(+2.43%)
Oct 26, 2012 8.710 8.757 8.757 8.757 97,958 +0.02(+0.25%)
Oct 25, 2012 8.692 8.739 8.638 8.735 25,671 +0.10(+1.21%)
Oct 24, 2012 8.713 8.728 8.530 8.631 29,986 -0.06(-0.70%)
Oct 23, 2012 8.623 8.735 8.595 8.692 92,533 +0.15(+1.77%)
Oct 19, 2012 8.695 8.807 8.472 8.540 110,626 -0.20(-2.27%)
Oct 18, 2012 9.002 9.092 8.731 8.739 114,838 -0.29(-3.23%)
Oct 17, 2012 9.016 9.063 8.890 9.031 50,208 +0.08(+0.85%)
Oct 16, 2012 8.959 9.095 8.915 8.955 100,003 +0.03(+0.32%)
Oct 15, 2012 8.995 9.016 8.840 8.926 124,662 -0.02(-0.24%)
Oct 12, 2012 8.930 9.034 8.814 8.948 75,774 -0.00(-0.04%)
Oct 11, 2012 8.991 9.081 8.811 8.951 52,164 +0.03(+0.32%)
Oct 10, 2012 8.789 9.005 8.764 8.922 32,834 +0.18(+2.02%)
Oct 09, 2012 8.724 8.883 8.721 8.746 99,967 -0.16(-1.78%)
Oct 08, 2012 8.969 8.969 8.890 8.904 16,364 -0.12(-1.28%)
Oct 05, 2012 8.940 9.103 8.940 9.020 38,042 +0.08(+0.85%)
Oct 04, 2012 8.814 8.944 8.663 8.944 109,202 +0.18(+2.06%)
Oct 03, 2012 8.944 8.944 8.749 8.764 72,841 -0.09(-0.98%)
Oct 02, 2012 8.894 8.966 8.768 8.850 88,364 -0.04(-0.41%)
Oct 01, 2012 8.854 8.969 8.814 8.886 78,888 +0.11(+1.25%)
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%)
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.