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

Simmons First Natl (NQ: SFNC )

18.40 -0.03 (-0.16%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 20, 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 (%)
Jan 30, 2009 8.433 8.604 8.145 8.259 64,397 -0.03(-0.40%)
Jan 29, 2009 8.691 8.741 8.222 8.292 67,551 -0.48(-5.46%)
Jan 28, 2009 8.594 8.962 8.547 8.771 88,534 +0.32(+3.77%)
Jan 27, 2009 8.135 8.523 8.135 8.453 141,236 +0.37(+4.60%)
Jan 26, 2009 7.933 8.309 7.933 8.081 59,110 +0.15(+1.86%)
Jan 23, 2009 7.595 8.091 7.595 7.933 41,543 +0.12(+1.50%)
Jan 22, 2009 7.846 8.168 7.585 7.816 117,753 -0.24(-3.04%)
Jan 21, 2009 7.954 8.590 7.695 8.061 380,744 +0.21(+2.73%)
Jan 20, 2009 8.681 8.996 7.830 7.846 138,220 -1.01(-11.36%)
Jan 16, 2009 8.738 8.952 8.631 8.852 82,958 +0.03(+0.38%)
Jan 15, 2009 8.470 8.872 8.470 8.818 136,991 +0.10(+1.19%)
Jan 14, 2009 8.791 9.086 8.584 8.714 98,929 -0.32(-3.49%)
Jan 13, 2009 8.661 9.039 8.560 9.029 70,123 +0.37(+4.22%)
Jan 12, 2009 8.661 9.019 8.631 8.664 67,148 -0.04(-0.46%)
Jan 09, 2009 9.321 9.321 8.584 8.704 94,707 -0.60(-6.45%)
Jan 08, 2009 9.150 9.452 9.053 9.304 69,833 +0.15(+1.61%)
Jan 07, 2009 9.455 9.603 9.150 9.157 54,280 -0.46(-4.81%)
Jan 06, 2009 9.649 9.773 9.408 9.619 56,607 +0.09(+0.99%)
Jan 05, 2009 9.814 9.824 9.388 9.525 77,349 -0.18(-1.86%)
Jan 02, 2009 9.901 9.901 9.428 9.706 72,948 -0.17(-1.73%)
Dec 31, 2008 9.633 9.985 9.438 9.877 0 +0.26(+2.68%)
Dec 30, 2008 9.639 9.686 9.412 9.619 53,564 +0.10(+1.09%)
Dec 29, 2008 9.556 9.633 9.428 9.515 33,243 -0.05(-0.49%)
Dec 26, 2008 9.361 9.566 9.086 9.562 36,972 +0.29(+3.15%)
Dec 24, 2008 9.140 9.435 9.140 9.271 5,442 -0.05(-0.54%)
Dec 23, 2008 9.579 9.666 9.056 9.321 48,011 -0.17(-1.77%)
Dec 22, 2008 9.666 9.877 8.912 9.489 109,587 -0.15(-1.53%)
Dec 19, 2008 10.01 10.02 9.388 9.636 272,114 -0.10(-1.03%)
Dec 18, 2008 9.790 10.00 9.418 9.737 45,789 -0.08(-0.82%)
Dec 17, 2008 9.425 9.887 9.304 9.817 84,259 -0.00(-0.03%)
Dec 16, 2008 9.355 9.884 8.838 9.820 195,448 +0.68(+7.48%)
Dec 15, 2008 9.509 9.549 8.765 9.137 112,009 -0.37(-3.91%)
Dec 12, 2008 8.781 9.569 8.594 9.509 128,676 +0.77(+8.86%)
Dec 11, 2008 9.016 9.515 8.734 8.734 100,612 -0.70(-7.39%)
Dec 10, 2008 9.365 9.804 9.016 9.432 100,030 +0.19(+2.10%)
Dec 09, 2008 9.418 9.686 8.912 9.237 92,580 -0.35(-3.64%)
Dec 08, 2008 9.646 9.740 9.174 9.586 137,331 +0.03(+0.35%)
Dec 05, 2008 8.510 9.586 8.376 9.552 135,296 +0.90(+10.47%)
Dec 04, 2008 8.688 9.214 8.550 8.647 97,977 -0.26(-2.90%)
Dec 03, 2008 8.503 9.093 8.232 8.905 86,649 +0.51(+6.11%)
Dec 02, 2008 8.161 8.677 8.161 8.393 246,739 +0.46(+5.74%)
Dec 01, 2008 9.401 9.569 7.873 7.937 158,228 -1.91(-19.40%)
Nov 28, 2008 9.479 9.847 9.398 9.847 44,917 +0.25(+2.62%)
Nov 26, 2008 9.070 9.636 8.771 9.596 137,406 +0.35(+3.81%)
Nov 25, 2008 9.174 9.267 8.709 9.244 114,486 +0.28(+3.10%)
Nov 24, 2008 8.044 9.029 8.007 8.966 248,654 +0.92(+11.46%)
Nov 21, 2008 8.939 8.939 7.511 8.044 355,619 -0.54(-6.29%)
Nov 20, 2008 8.791 9.153 8.440 8.584 111,359 -0.24(-2.73%)
Nov 19, 2008 9.321 9.713 8.791 8.825 72,829 -0.64(-6.73%)
Nov 18, 2008 9.398 9.891 9.133 9.462 66,378 -0.09(-0.95%)
Nov 17, 2008 9.167 9.787 8.969 9.552 51,675 +0.29(+3.15%)
Nov 14, 2008 10.01 10.22 9.217 9.261 87,529 -0.97(-9.44%)
Nov 13, 2008 9.298 10.34 8.745 10.23 112,141 +1.01(+10.95%)
Nov 12, 2008 9.686 9.799 9.194 9.217 75,454 -0.69(-7.00%)
Nov 11, 2008 9.841 10.37 9.817 9.911 78,993 -0.09(-0.90%)
Nov 10, 2008 10.23 10.31 9.737 10.00 36,704 +0.00(+0.03%)
Nov 07, 2008 9.747 10.04 9.438 9.998 66,313 +0.35(+3.61%)
Nov 06, 2008 9.703 9.921 9.435 9.649 45,595 -0.18(-1.81%)
Nov 05, 2008 10.34 10.38 9.596 9.827 152,505 -0.74(-7.01%)
Nov 04, 2008 10.53 10.66 10.16 10.57 655,526 +0.21(+2.04%)
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.