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 UNCHANGED
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 (%)
Jun 30, 2011 8.786 8.896 8.751 8.879 98,157 +0.13(+1.50%)
Jun 29, 2011 8.754 8.810 8.671 8.747 60,828 +0.04(+0.48%)
Jun 28, 2011 8.613 8.706 8.613 8.706 73,434 +0.10(+1.13%)
Jun 27, 2011 8.474 8.692 8.474 8.609 65,504 +0.17(+1.97%)
Jun 24, 2011 8.626 8.626 8.433 8.443 331,286 -0.16(-1.81%)
Jun 23, 2011 8.491 8.606 8.426 8.599 40,055 +0.04(+0.44%)
Jun 22, 2011 8.792 8.817 8.547 8.561 53,530 -0.27(-3.09%)
Jun 21, 2011 8.827 8.844 8.626 8.834 98,553 +0.06(+0.67%)
Jun 20, 2011 8.751 8.837 8.668 8.775 53,545 +0.06(+0.63%)
Jun 17, 2011 8.692 8.851 8.606 8.720 171,779 +0.09(+1.00%)
Jun 16, 2011 8.412 8.675 8.412 8.633 79,436 +0.23(+2.76%)
Jun 15, 2011 8.429 8.467 8.353 8.401 59,576 -0.11(-1.30%)
Jun 14, 2011 8.526 8.526 8.426 8.512 104,111 +0.07(+0.86%)
Jun 13, 2011 8.440 8.502 8.395 8.440 73,442 +0.07(+0.83%)
Jun 10, 2011 8.484 8.497 8.343 8.370 72,711 -0.17(-1.97%)
Jun 09, 2011 8.532 8.593 8.432 8.539 77,820 +0.05(+0.57%)
Jun 08, 2011 8.449 8.535 8.446 8.490 92,966 +0.00(+0.00%)
Jun 07, 2011 8.624 8.624 8.463 8.490 62,916 -0.10(-1.16%)
Jun 06, 2011 8.587 8.700 8.549 8.590 101,008 +0.01(+0.12%)
Jun 03, 2011 8.607 8.727 8.559 8.580 133,481 -0.02(-0.20%)
May 24, 2011 8.714 8.758 8.573 8.597 108,205 -0.08(-0.87%)
May 23, 2011 8.858 8.858 8.672 8.672 76,014 -0.15(-1.75%)
May 20, 2011 8.813 8.827 8.727 8.827 104,244 -0.06(-0.66%)
May 19, 2011 8.999 8.999 8.858 8.885 69,440 -0.07(-0.77%)
May 18, 2011 8.865 8.968 8.786 8.954 72,831 +0.09(+1.01%)
May 17, 2011 8.703 8.875 8.669 8.865 58,786 +0.13(+1.53%)
May 16, 2011 8.762 8.902 8.724 8.731 100,396 -0.09(-0.97%)
May 13, 2011 9.064 9.067 8.803 8.817 66,050 -0.22(-2.39%)
May 12, 2011 8.851 9.074 8.789 9.033 51,335 +0.17(+1.90%)
May 11, 2011 9.136 9.136 8.865 8.865 41,613 -0.27(-3.01%)
May 10, 2011 8.978 9.139 8.930 9.139 46,675 +0.21(+2.38%)
May 09, 2011 8.848 8.930 8.755 8.927 72,283 +0.04(+0.42%)
May 06, 2011 8.985 9.050 8.806 8.889 79,623 -0.00(-0.04%)
May 05, 2011 8.755 8.992 8.755 8.892 109,286 +0.09(+1.05%)
May 04, 2011 8.817 8.930 8.758 8.799 94,495 -0.16(-1.76%)
May 03, 2011 8.834 8.992 8.834 8.957 82,414 +0.11(+1.28%)
May 02, 2011 8.902 9.078 8.841 8.844 68,290 -0.22(-2.39%)
Apr 29, 2011 9.009 9.105 8.978 9.060 143,440 +0.08(+0.92%)
Apr 28, 2011 8.913 8.978 8.861 8.978 115,379 +0.07(+0.81%)
Apr 27, 2011 8.858 8.971 8.858 8.906 64,000 +0.06(+0.66%)
Apr 26, 2011 8.796 8.882 8.758 8.848 83,290 +0.09(+0.98%)
Apr 25, 2011 8.789 8.817 8.755 8.762 64,268 -0.05(-0.55%)
Apr 21, 2011 8.851 8.861 8.748 8.810 68,651 -0.05(-0.54%)
Apr 20, 2011 8.906 8.968 8.755 8.858 173,402 +0.07(+0.78%)
Apr 19, 2011 8.937 8.975 8.775 8.789 63,950 -0.14(-1.58%)
Apr 18, 2011 8.978 9.074 8.837 8.930 68,313 -0.15(-1.66%)
Apr 15, 2011 8.981 9.095 8.913 9.081 450,220 +0.13(+1.50%)
Apr 14, 2011 8.858 8.995 8.858 8.947 48,338 +0.03(+0.31%)
Apr 13, 2011 9.091 9.170 8.806 8.920 127,435 -0.13(-1.44%)
Apr 12, 2011 9.071 9.136 9.050 9.050 76,617 -0.03(-0.38%)
Apr 11, 2011 9.174 9.239 9.084 9.084 49,917 -0.10(-1.08%)
Apr 08, 2011 9.321 9.321 9.184 9.184 41,435 -0.07(-0.78%)
Apr 07, 2011 9.177 9.311 9.174 9.256 222,329 -0.05(-0.52%)
Apr 06, 2011 9.363 9.364 9.297 9.304 131,271 -0.05(-0.55%)
Apr 05, 2011 9.273 9.356 9.263 9.356 163,287 +0.05(+0.52%)
Apr 04, 2011 9.297 9.335 9.198 9.308 90,243 +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.