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 (%)
Mar 31, 2010 9.235 9.365 9.165 9.188 207,933 -0.05(-0.51%)
Mar 30, 2010 9.082 9.235 9.058 9.235 110,631 +0.15(+1.69%)
Mar 29, 2010 9.135 9.135 8.942 9.082 48,399 -0.04(-0.40%)
Mar 26, 2010 9.035 9.175 8.872 9.118 131,368 +0.13(+1.48%)
Mar 25, 2010 9.088 9.117 8.912 8.985 87,496 -0.05(-0.59%)
Mar 24, 2010 9.058 9.192 9.035 9.038 74,024 -0.15(-1.63%)
Mar 23, 2010 9.155 9.198 9.028 9.188 98,052 +0.03(+0.36%)
Mar 22, 2010 8.925 9.155 8.925 9.155 103,852 +0.14(+1.59%)
Mar 19, 2010 9.138 9.138 8.902 9.012 384,841 -0.07(-0.81%)
Mar 18, 2010 9.148 9.148 9.078 9.085 24,031 -0.04(-0.40%)
Mar 17, 2010 9.028 9.122 9.022 9.122 54,415 +0.08(+0.92%)
Mar 16, 2010 9.088 9.088 8.962 9.038 87,841 -0.04(-0.48%)
Mar 15, 2010 9.038 9.098 8.925 9.082 102,718 +0.09(+1.04%)
Mar 12, 2010 8.985 9.092 8.805 8.988 151,943 +0.01(+0.15%)
Mar 11, 2010 8.985 9.029 8.782 8.975 68,491 -0.03(-0.33%)
Mar 10, 2010 8.873 9.091 8.873 9.005 55,076 +0.13(+1.42%)
Mar 09, 2010 8.972 9.147 8.816 8.879 108,293 -0.15(-1.61%)
Mar 08, 2010 9.005 9.048 8.926 9.025 50,721 -0.01(-0.11%)
Mar 05, 2010 8.978 9.035 8.899 9.035 118,869 +0.12(+1.34%)
Mar 04, 2010 8.876 8.935 8.876 8.916 46,763 +0.03(+0.37%)
Mar 03, 2010 8.952 8.982 8.750 8.882 156,972 -0.07(-0.78%)
Mar 02, 2010 8.816 8.955 8.664 8.952 74,816 +0.13(+1.50%)
Mar 01, 2010 8.803 8.926 8.585 8.820 151,585 +0.03(+0.34%)
Feb 26, 2010 8.952 8.952 8.720 8.790 154,727 -0.15(-1.63%)
Feb 25, 2010 8.882 8.945 8.823 8.935 61,418 -0.04(-0.48%)
Feb 24, 2010 8.859 9.002 8.836 8.978 75,155 +0.12(+1.38%)
Feb 23, 2010 8.859 8.902 8.793 8.856 104,353 -0.02(-0.26%)
Feb 22, 2010 8.869 8.935 8.849 8.879 87,604 +0.04(+0.45%)
Feb 19, 2010 8.816 8.922 8.740 8.839 79,195 -0.02(-0.26%)
Feb 18, 2010 8.767 8.863 8.730 8.863 78,998 +0.10(+1.09%)
Feb 17, 2010 8.687 8.770 8.611 8.767 114,219 +0.11(+1.22%)
Feb 16, 2010 8.611 8.684 8.581 8.661 70,960 +0.10(+1.16%)
Feb 12, 2010 8.548 8.561 8.561 8.561 178,278 -0.05(-0.61%)
Feb 11, 2010 8.482 8.614 8.416 8.614 89,613 +0.09(+1.05%)
Feb 10, 2010 8.330 8.555 8.270 8.525 134,092 +0.17(+1.98%)
Feb 09, 2010 8.479 8.479 8.290 8.360 104,423 -0.01(-0.12%)
Feb 08, 2010 8.509 8.555 8.353 8.370 134,283 -0.23(-2.62%)
Feb 05, 2010 8.578 8.628 8.472 8.595 98,065 +0.06(+0.70%)
Feb 04, 2010 8.648 8.717 8.509 8.535 116,425 -0.18(-2.05%)
Feb 03, 2010 8.691 8.747 8.624 8.714 135,633 -0.00(-0.04%)
Feb 02, 2010 8.853 8.896 8.694 8.717 130,028 -0.15(-1.64%)
Feb 01, 2010 8.896 8.896 8.770 8.863 117,165 -0.02(-0.22%)
Jan 29, 2010 8.899 8.932 8.777 8.882 387,928 -0.01(-0.11%)
Jan 28, 2010 9.101 9.101 8.790 8.892 160,623 -0.19(-2.04%)
Jan 27, 2010 8.803 9.101 8.803 9.078 179,698 +0.22(+2.50%)
Jan 26, 2010 9.084 9.151 8.836 8.856 194,731 -0.23(-2.58%)
Jan 25, 2010 8.959 9.114 8.795 9.091 251,448 +0.20(+2.19%)
Jan 22, 2010 9.035 9.111 8.796 8.896 258,685 -0.14(-1.54%)
Jan 21, 2010 9.217 9.256 9.035 9.035 249,629 -0.18(-1.97%)
Jan 20, 2010 9.151 9.253 9.035 9.217 243,175 -0.03(-0.36%)
Jan 19, 2010 9.127 9.283 9.015 9.250 211,822 +0.12(+1.27%)
Jan 15, 2010 9.117 9.134 9.134 9.134 206,380 +0.05(+0.51%)
Jan 14, 2010 9.058 9.164 9.035 9.088 96,303 -0.03(-0.33%)
Jan 13, 2010 9.098 9.190 9.045 9.117 89,677 +0.03(+0.33%)
Jan 12, 2010 9.035 9.151 9.035 9.088 146,037 -0.01(-0.11%)
Jan 11, 2010 9.104 9.124 8.988 9.098 155,008 +0.03(+0.37%)
Jan 08, 2010 8.995 9.101 8.935 9.065 108,097 +0.06(+0.70%)
Jan 07, 2010 8.882 9.038 8.787 9.002 96,155 +0.14(+1.57%)
Jan 06, 2010 9.012 9.012 8.793 8.863 231,496 -0.17(-1.83%)
Jan 05, 2010 9.233 9.266 9.025 9.028 183,729 -0.20(-2.12%)
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.