Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.827	8.838	8.694	8.734	240,116	-0.14(-1.54%)
Apr 27, 2012	8.630	8.928	8.612	8.870	356,856	+0.24(+2.83%)
Apr 26, 2012	8.501	8.637	8.501	8.626	268,015	+0.09(+1.05%)
Apr 25, 2012	8.748	8.748	8.486	8.536	312,073	-0.13(-1.45%)
Apr 24, 2012	8.633	8.795	8.594	8.662	278,669	+0.05(+0.58%)
Apr 23, 2012	8.691	8.691	8.612	8.612	126,589	-0.19(-2.16%)
Apr 20, 2012	8.945	8.945	8.784	8.802	121,015	+0.01(+0.12%)
Apr 19, 2012	8.770	8.931	8.737	8.791	105,291	+0.01(+0.08%)
Apr 18, 2012	8.881	8.892	8.741	8.784	56,585	-0.16(-1.81%)
Apr 17, 2012	8.960	9.014	8.942	8.945	95,679	+0.08(+0.93%)
Apr 16, 2012	8.727	8.931	8.687	8.863	136,474	+0.17(+1.94%)
Apr 13, 2012	8.906	8.906	8.687	8.694	127,087	-0.28(-3.12%)
Apr 12, 2012	8.895	9.042	8.874	8.974	83,955	+0.06(+0.72%)
Apr 11, 2012	8.755	8.920	8.755	8.910	121,592	+0.20(+2.35%)
Apr 10, 2012	8.902	8.902	8.684	8.705	148,948	-0.18(-2.06%)
Apr 09, 2012	8.788	8.995	8.780	8.888	90,050	-0.09(-0.96%)
Apr 05, 2012	8.989	9.039	8.956	8.974	76,246	-0.04(-0.48%)
Apr 04, 2012	9.204	9.232	8.992	9.017	118,228	-0.30(-3.27%)
Apr 03, 2012	9.451	9.516	9.279	9.322	79,473	-0.18(-1.93%)

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.