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

Simmons First Natl (NQ: SFNC )

17.38 +0.12 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2011 9.927 9.927 9.646 9.661 117,623 -0.25(-2.51%)
Dec 29, 2011 9.860 9.931 9.860 9.909 74,705 +0.07(+0.72%)
Dec 28, 2011 9.895 10.03 9.813 9.838 67,142 -0.19(-1.88%)
Dec 27, 2011 9.867 10.06 9.771 10.03 44,663 +0.11(+1.07%)
Dec 23, 2011 10.01 10.01 9.877 9.920 31,212 +0.00(+0.00%)
Dec 21, 2011 9.828 9.952 9.732 9.920 84,136 +0.03(+0.32%)
Dec 20, 2011 9.675 9.920 9.622 9.888 168,929 +0.46(+4.86%)
Dec 19, 2011 9.700 9.799 9.394 9.430 67,750 -0.16(-1.70%)
Dec 16, 2011 9.657 9.860 9.469 9.593 357,931 +0.02(+0.22%)
Dec 15, 2011 9.558 9.686 9.373 9.572 75,760 +0.15(+1.58%)
Dec 14, 2011 9.281 9.551 9.281 9.423 115,425 +0.06(+0.65%)
Dec 13, 2011 9.678 9.682 9.316 9.362 78,026 -0.21(-2.15%)
Dec 12, 2011 9.480 9.568 9.413 9.568 68,279 -0.05(-0.48%)
Dec 09, 2011 9.328 9.660 9.328 9.614 152,703 +0.34(+3.61%)
Dec 08, 2011 9.547 9.597 9.254 9.279 107,385 -0.40(-4.12%)
Dec 07, 2011 9.480 9.702 9.357 9.678 87,088 +0.11(+1.14%)
Dec 06, 2011 9.477 9.649 9.321 9.568 127,486 +0.10(+1.01%)
Dec 05, 2011 9.378 9.515 9.180 9.473 103,822 +0.24(+2.60%)
Dec 02, 2011 9.381 9.420 9.050 9.233 98,077 +0.02(+0.23%)
Dec 01, 2011 9.307 9.378 9.173 9.212 147,015 -0.14(-1.47%)
Nov 30, 2011 9.032 9.350 8.905 9.350 384,982 +0.68(+7.81%)
Nov 29, 2011 8.630 8.750 8.570 8.672 155,580 +0.01(+0.16%)
Nov 28, 2011 8.478 8.746 8.450 8.658 157,301 +0.47(+5.78%)
Nov 25, 2011 8.252 8.418 8.129 8.185 69,929 -0.10(-1.23%)
Nov 23, 2011 8.570 8.580 8.270 8.288 158,658 -0.32(-3.73%)
Nov 22, 2011 8.679 8.778 8.598 8.609 59,521 -0.08(-0.89%)
Nov 21, 2011 8.690 8.796 8.612 8.686 82,014 -0.12(-1.40%)
Nov 18, 2011 8.750 8.884 8.662 8.810 80,549 +0.10(+1.13%)
Nov 17, 2011 8.820 9.011 8.683 8.711 84,299 -0.09(-1.00%)
Nov 16, 2011 8.961 9.127 8.774 8.799 91,113 -0.29(-3.18%)
Nov 15, 2011 8.845 9.106 8.718 9.088 95,138 +0.20(+2.26%)
Nov 14, 2011 8.990 9.127 8.806 8.887 103,737 -0.31(-3.41%)
Nov 11, 2011 9.053 9.226 8.986 9.201 140,453 +0.28(+3.12%)
Nov 10, 2011 8.983 9.011 8.764 8.923 75,586 +0.11(+1.20%)
Nov 09, 2011 9.163 9.268 8.810 8.817 129,048 -0.61(-6.47%)
Nov 08, 2011 9.237 9.470 9.050 9.427 48,895 +0.29(+3.17%)
Nov 07, 2011 9.046 9.205 8.884 9.138 41,713 +0.08(+0.90%)
Nov 04, 2011 9.120 9.170 8.944 9.057 57,438 -0.15(-1.65%)
Nov 03, 2011 8.997 9.230 8.746 9.208 150,138 +0.31(+3.49%)
Nov 02, 2011 8.806 8.947 8.595 8.898 178,516 +0.28(+3.28%)
Nov 01, 2011 8.824 9.043 8.538 8.616 153,658 -0.54(-5.93%)
Oct 31, 2011 9.300 9.498 9.145 9.159 129,235 -0.31(-3.24%)
Oct 28, 2011 9.441 9.540 9.364 9.466 160,092 +0.01(+0.11%)
Oct 27, 2011 9.343 9.752 9.212 9.455 537,592 +0.33(+3.64%)
Oct 26, 2011 8.954 9.148 8.771 9.124 155,390 +0.34(+3.86%)
Oct 25, 2011 9.074 9.134 8.722 8.785 139,745 -0.35(-3.86%)
Oct 24, 2011 8.884 9.156 8.792 9.138 146,944 +0.26(+2.90%)
Oct 21, 2011 8.965 8.965 8.577 8.880 167,536 +0.03(+0.36%)
Oct 20, 2011 8.739 8.852 8.513 8.849 95,945 +0.22(+2.53%)
Oct 19, 2011 8.810 8.810 8.602 8.630 132,472 -0.26(-2.98%)
Oct 18, 2011 8.457 8.972 8.457 8.894 212,188 +0.50(+5.92%)
Oct 17, 2011 8.535 8.545 8.376 8.397 114,221 -0.24(-2.82%)
Oct 14, 2011 8.686 8.686 8.520 8.640 101,798 +0.04(+0.47%)
Oct 13, 2011 8.587 8.651 8.323 8.600 85,594 -0.08(-0.87%)
Oct 12, 2011 8.573 8.693 8.400 8.676 160,733 +0.24(+2.80%)
Oct 11, 2011 8.146 8.468 8.004 8.439 108,844 +0.25(+3.01%)
Oct 10, 2011 8.048 8.256 7.931 8.192 150,235 +0.31(+3.89%)
Oct 07, 2011 8.217 8.251 7.836 7.885 106,055 -0.30(-3.66%)
Oct 06, 2011 8.118 8.221 8.019 8.185 103,731 +0.02(+0.22%)
Oct 05, 2011 8.079 8.256 7.892 8.168 136,224 +0.06(+0.74%)
Oct 04, 2011 7.247 8.288 7.240 8.108 289,951 +0.87(+11.99%)
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.