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

Simmons First Natl (NQ: SFNC )

18.00 -0.18 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2007 9.070 9.207 8.641 8.745 196,758 -0.13(-1.47%)
Nov 29, 2007 9.096 9.217 8.875 8.875 80,139 -0.22(-2.47%)
Nov 28, 2007 8.805 9.113 8.721 9.100 196,272 +0.42(+4.83%)
Nov 27, 2007 8.446 8.728 8.369 8.681 49,649 +0.28(+3.31%)
Nov 26, 2007 8.939 8.939 8.379 8.403 110,267 -0.53(-5.96%)
Nov 23, 2007 8.925 8.966 8.765 8.936 35,421 +0.11(+1.29%)
Nov 21, 2007 8.594 8.825 8.594 8.822 66,396 +0.16(+1.86%)
Nov 20, 2007 8.362 8.661 8.212 8.661 77,814 +0.28(+3.40%)
Nov 19, 2007 8.607 8.691 8.282 8.376 112,149 -0.41(-4.65%)
Nov 16, 2007 8.718 8.825 8.483 8.785 102,689 +0.09(+1.00%)
Nov 15, 2007 8.989 9.117 8.597 8.698 58,940 -0.35(-3.89%)
Nov 14, 2007 9.231 9.264 8.902 9.050 73,211 -0.11(-1.21%)
Nov 13, 2007 8.889 9.197 8.647 9.160 103,709 +0.37(+4.23%)
Nov 12, 2007 8.520 8.989 8.460 8.788 75,165 +0.29(+3.43%)
Nov 09, 2007 8.379 8.714 8.145 8.496 64,651 +0.11(+1.36%)
Nov 08, 2007 8.071 8.463 7.994 8.383 73,894 +0.40(+5.00%)
Nov 07, 2007 8.185 8.242 7.980 7.984 93,732 -0.38(-4.57%)
Nov 06, 2007 8.272 8.396 8.057 8.366 81,794 +0.15(+1.88%)
Nov 05, 2007 8.215 8.329 8.044 8.212 115,258 +0.01(+0.16%)
Nov 02, 2007 8.413 8.688 8.067 8.198 160,734 -0.08(-0.97%)
Nov 01, 2007 8.932 8.932 8.242 8.279 183,210 -0.78(-8.65%)
Oct 31, 2007 8.885 9.274 8.768 9.063 71,615 +0.25(+2.85%)
Oct 30, 2007 8.939 8.939 8.751 8.812 70,170 -0.19(-2.09%)
Oct 29, 2007 8.899 9.050 8.832 8.999 89,068 +0.14(+1.55%)
Oct 26, 2007 8.785 8.929 8.785 8.862 54,065 +0.21(+2.44%)
Oct 25, 2007 8.785 8.892 8.617 8.651 59,063 -0.04(-0.46%)
Oct 24, 2007 8.869 9.033 8.480 8.691 84,948 -0.28(-3.14%)
Oct 23, 2007 8.993 8.996 8.597 8.972 59,976 +0.07(+0.79%)
Oct 22, 2007 8.379 8.982 8.379 8.902 90,402 +0.41(+4.86%)
Oct 19, 2007 9.214 9.214 8.453 8.490 115,855 -0.72(-7.86%)
Oct 18, 2007 9.254 9.271 8.879 9.214 56,168 -0.03(-0.33%)
Oct 17, 2007 9.385 9.385 8.919 9.244 59,239 -0.06(-0.65%)
Oct 16, 2007 9.117 9.304 9.117 9.304 42,889 +0.19(+2.10%)
Oct 15, 2007 9.532 9.532 9.029 9.113 75,052 -0.43(-4.53%)
Oct 12, 2007 9.264 9.619 9.264 9.546 26,688 +0.28(+3.08%)
Oct 11, 2007 9.519 9.629 9.177 9.261 41,600 -0.19(-2.02%)
Oct 10, 2007 9.643 9.643 9.422 9.452 44,368 -0.25(-2.56%)
Oct 09, 2007 9.522 9.700 9.418 9.700 12,730 +0.20(+2.12%)
Oct 08, 2007 9.579 9.666 9.401 9.499 47,531 -0.17(-1.77%)
Oct 05, 2007 9.227 9.693 9.050 9.670 89,874 +0.56(+6.14%)
Oct 04, 2007 9.267 9.294 9.026 9.110 59,030 -0.10(-1.13%)
Oct 03, 2007 9.539 9.636 9.210 9.214 124,910 -0.40(-4.12%)
Oct 02, 2007 9.495 9.633 9.363 9.609 42,080 +0.17(+1.77%)
Oct 01, 2007 8.808 9.468 8.741 9.442 100,749 +0.61(+6.95%)
Sep 28, 2007 9.241 9.301 8.768 8.828 84,847 -0.40(-4.36%)
Sep 27, 2007 9.106 9.231 8.939 9.231 18,963 +0.18(+2.04%)
Sep 26, 2007 9.117 9.117 8.915 9.046 57,437 +0.01(+0.07%)
Sep 25, 2007 9.019 9.066 8.892 9.039 29,865 -0.06(-0.70%)
Sep 24, 2007 9.231 9.355 8.959 9.103 45,953 -0.13(-1.38%)
Sep 21, 2007 9.542 9.559 9.214 9.231 221,919 -0.22(-2.34%)
Sep 20, 2007 9.589 9.686 9.291 9.452 89,859 -0.15(-1.57%)
Sep 19, 2007 9.375 9.690 9.375 9.603 182,473 +0.22(+2.39%)
Sep 18, 2007 8.647 9.385 8.483 9.378 131,737 +0.79(+9.17%)
Sep 17, 2007 8.751 8.751 8.557 8.590 25,682 -0.17(-1.91%)
Sep 14, 2007 8.698 8.761 8.507 8.758 45,368 +0.05(+0.54%)
Sep 13, 2007 8.681 8.939 8.571 8.711 43,772 +0.05(+0.62%)
Sep 12, 2007 8.865 8.993 8.634 8.657 31,527 -0.28(-3.11%)
Sep 11, 2007 8.620 8.949 8.617 8.936 38,610 +0.34(+3.98%)
Sep 10, 2007 8.624 8.677 8.279 8.594 57,105 +0.07(+0.83%)
Sep 07, 2007 8.879 8.915 8.483 8.523 89,051 -0.52(-5.75%)
Sep 06, 2007 8.909 9.050 8.865 9.043 41,585 +0.14(+1.62%)
Sep 05, 2007 9.204 9.204 8.882 8.899 35,233 -0.38(-4.12%)
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.