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

Simmons First Natl (NQ: SFNC )

16.68 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 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 (%)
Jun 30, 2011 8.767 8.877 8.732 8.860 98,369 +0.13(+1.50%)
Jun 29, 2011 8.736 8.791 8.653 8.729 60,959 +0.04(+0.48%)
Jun 28, 2011 8.594 8.687 8.594 8.687 73,592 +0.10(+1.13%)
Jun 27, 2011 8.456 8.673 8.456 8.591 65,645 +0.17(+1.97%)
Jun 24, 2011 8.608 8.608 8.414 8.425 332,000 -0.16(-1.81%)
Jun 23, 2011 8.473 8.587 8.408 8.580 40,141 +0.04(+0.44%)
Jun 22, 2011 8.774 8.798 8.528 8.542 53,646 -0.27(-3.09%)
Jun 21, 2011 8.808 8.825 8.608 8.815 98,766 +0.06(+0.67%)
Jun 20, 2011 8.732 8.818 8.649 8.756 53,660 +0.06(+0.63%)
Jun 17, 2011 8.673 8.832 8.587 8.701 172,150 +0.09(+1.00%)
Jun 16, 2011 8.394 8.656 8.394 8.615 79,608 +0.23(+2.76%)
Jun 15, 2011 8.411 8.449 8.335 8.383 59,705 -0.11(-1.30%)
Jun 14, 2011 8.508 8.508 8.408 8.494 104,335 +0.07(+0.86%)
Jun 13, 2011 8.421 8.484 8.376 8.421 73,601 +0.07(+0.83%)
Jun 10, 2011 8.465 8.479 8.325 8.352 72,868 -0.17(-1.97%)
Jun 09, 2011 8.513 8.575 8.414 8.520 77,988 +0.05(+0.57%)
Jun 08, 2011 8.431 8.517 8.428 8.472 93,167 +0.00(+0.00%)
Jun 07, 2011 8.606 8.606 8.445 8.472 63,052 -0.10(-1.16%)
Jun 06, 2011 8.568 8.681 8.530 8.572 101,226 +0.01(+0.12%)
Jun 03, 2011 8.589 8.709 8.541 8.561 133,769 -0.02(-0.20%)
May 24, 2011 8.695 8.739 8.554 8.578 108,439 -0.08(-0.87%)
May 23, 2011 8.839 8.839 8.654 8.654 76,178 -0.15(-1.75%)
May 20, 2011 8.794 8.808 8.709 8.808 104,469 -0.06(-0.66%)
May 19, 2011 8.979 8.979 8.839 8.866 69,590 -0.07(-0.77%)
May 18, 2011 8.846 8.948 8.767 8.935 72,988 +0.09(+1.01%)
May 17, 2011 8.685 8.856 8.651 8.846 58,913 +0.13(+1.53%)
May 16, 2011 8.743 8.883 8.705 8.712 100,613 -0.09(-0.97%)
May 13, 2011 9.044 9.048 8.784 8.798 66,193 -0.22(-2.39%)
May 12, 2011 8.832 9.055 8.770 9.014 51,446 +0.17(+1.90%)
May 11, 2011 9.116 9.116 8.846 8.846 41,703 -0.27(-3.01%)
May 10, 2011 8.959 9.120 8.911 9.120 46,776 +0.21(+2.38%)
May 09, 2011 8.829 8.911 8.736 8.907 72,439 +0.04(+0.42%)
May 06, 2011 8.966 9.031 8.787 8.870 79,795 -0.00(-0.04%)
May 05, 2011 8.736 8.972 8.736 8.873 109,522 +0.09(+1.05%)
May 04, 2011 8.798 8.911 8.739 8.781 94,699 -0.16(-1.76%)
May 03, 2011 8.815 8.972 8.815 8.938 82,591 +0.11(+1.28%)
May 02, 2011 8.883 9.058 8.822 8.825 68,437 -0.22(-2.39%)
Apr 29, 2011 8.990 9.085 8.959 9.041 143,749 +0.08(+0.92%)
Apr 28, 2011 8.894 8.959 8.842 8.959 115,628 +0.07(+0.81%)
Apr 27, 2011 8.839 8.952 8.839 8.887 64,138 +0.06(+0.66%)
Apr 26, 2011 8.777 8.863 8.739 8.829 83,470 +0.09(+0.98%)
Apr 25, 2011 8.770 8.798 8.736 8.743 64,406 -0.05(-0.55%)
Apr 21, 2011 8.832 8.842 8.729 8.791 68,799 -0.05(-0.54%)
Apr 20, 2011 8.887 8.948 8.736 8.839 173,776 +0.07(+0.78%)
Apr 19, 2011 8.918 8.955 8.757 8.770 64,088 -0.14(-1.58%)
Apr 18, 2011 8.959 9.055 8.818 8.911 68,461 -0.15(-1.66%)
Apr 15, 2011 8.962 9.075 8.894 9.061 451,191 +0.13(+1.50%)
Apr 14, 2011 8.839 8.976 8.839 8.928 48,442 +0.03(+0.31%)
Apr 13, 2011 9.072 9.151 8.787 8.900 127,710 -0.13(-1.44%)
Apr 12, 2011 9.051 9.116 9.031 9.031 76,783 -0.03(-0.38%)
Apr 11, 2011 9.154 9.219 9.065 9.065 50,025 -0.10(-1.08%)
Apr 08, 2011 9.301 9.301 9.164 9.164 41,525 -0.07(-0.78%)
Apr 07, 2011 9.157 9.291 9.154 9.236 222,809 -0.05(-0.52%)
Apr 06, 2011 9.342 9.344 9.277 9.284 131,554 -0.05(-0.55%)
Apr 05, 2011 9.253 9.336 9.243 9.336 163,639 +0.05(+0.52%)
Apr 04, 2011 9.277 9.315 9.178 9.288 90,437 +0.07(+0.78%)
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.