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

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
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 (%)
Oct 31, 2011 9.300 9.498 9.145 9.159 129,235 -0.31(-3.24%)
Oct 28, 2011 9.441 9.540 9.364 9.466 160,092 +0.01(+0.11%)
Oct 27, 2011 9.343 9.752 9.212 9.455 537,592 +0.33(+3.64%)
Oct 26, 2011 8.954 9.148 8.771 9.124 155,390 +0.34(+3.86%)
Oct 25, 2011 9.074 9.134 8.722 8.785 139,745 -0.35(-3.86%)
Oct 24, 2011 8.884 9.156 8.792 9.138 146,944 +0.26(+2.90%)
Oct 21, 2011 8.965 8.965 8.577 8.880 167,536 +0.03(+0.36%)
Oct 20, 2011 8.739 8.852 8.513 8.849 95,945 +0.22(+2.53%)
Oct 19, 2011 8.810 8.810 8.602 8.630 132,472 -0.26(-2.98%)
Oct 18, 2011 8.457 8.972 8.457 8.894 212,188 +0.50(+5.92%)
Oct 17, 2011 8.535 8.545 8.376 8.397 114,221 -0.24(-2.82%)
Oct 14, 2011 8.686 8.686 8.520 8.640 101,798 +0.04(+0.47%)
Oct 13, 2011 8.587 8.651 8.323 8.600 85,594 -0.08(-0.87%)
Oct 12, 2011 8.573 8.693 8.400 8.676 160,733 +0.24(+2.80%)
Oct 11, 2011 8.146 8.468 8.004 8.439 108,844 +0.25(+3.01%)
Oct 10, 2011 8.048 8.256 7.931 8.192 150,235 +0.31(+3.89%)
Oct 07, 2011 8.217 8.251 7.836 7.885 106,055 -0.30(-3.66%)
Oct 06, 2011 8.118 8.221 8.019 8.185 103,731 +0.02(+0.22%)
Oct 05, 2011 8.079 8.256 7.892 8.168 136,224 +0.06(+0.74%)
Oct 04, 2011 7.247 8.288 7.240 8.108 289,951 +0.87(+11.99%)
Oct 03, 2011 7.607 7.762 7.233 7.240 214,084 -0.42(-5.44%)
Sep 30, 2011 7.487 7.825 7.455 7.656 203,849 +0.06(+0.79%)
Sep 29, 2011 7.487 7.621 7.335 7.596 116,971 +0.31(+4.31%)
Sep 28, 2011 7.674 7.695 7.282 7.282 181,495 -0.41(-5.32%)
Sep 27, 2011 7.593 7.836 7.515 7.691 165,197 +0.28(+3.81%)
Sep 26, 2011 7.113 7.455 7.113 7.409 143,477 +0.37(+5.26%)
Sep 23, 2011 6.965 7.162 6.950 7.039 105,914 +0.07(+1.06%)
Sep 22, 2011 6.605 7.099 6.601 6.965 254,567 +0.17(+2.49%)
Sep 21, 2011 7.137 7.243 6.739 6.795 195,222 -0.36(-5.03%)
Sep 20, 2011 7.444 7.444 7.141 7.155 125,593 -0.18(-2.50%)
Sep 19, 2011 7.554 7.554 7.254 7.339 80,997 -0.35(-4.59%)
Sep 16, 2011 7.896 7.896 7.660 7.691 217,661 -0.14(-1.85%)
Sep 15, 2011 7.674 7.847 7.603 7.836 71,771 +0.07(+0.91%)
Sep 14, 2011 7.762 7.829 7.557 7.765 145,238 +0.09(+1.15%)
Sep 13, 2011 7.561 7.691 7.469 7.677 117,648 +0.18(+2.40%)
Sep 12, 2011 7.228 7.522 7.228 7.497 61,452 +0.15(+2.05%)
Sep 09, 2011 7.536 7.546 7.250 7.347 194,308 -0.31(-4.06%)
Sep 08, 2011 7.791 7.850 7.641 7.658 136,327 -0.20(-2.54%)
Sep 07, 2011 7.672 7.892 7.655 7.857 90,612 +0.32(+4.22%)
Sep 06, 2011 7.445 7.588 7.399 7.539 134,829 +0.07(+0.94%)
Sep 02, 2011 7.630 7.767 7.466 7.469 159,562 -0.34(-4.34%)
Sep 01, 2011 8.078 8.134 7.672 7.809 168,730 -0.24(-3.00%)
Aug 31, 2011 8.144 8.228 7.924 8.050 156,568 -0.04(-0.48%)
Aug 30, 2011 8.172 8.172 7.889 8.088 94,533 -0.14(-1.74%)
Aug 29, 2011 7.864 8.253 7.864 8.232 130,139 +0.46(+5.89%)
Aug 26, 2011 7.567 7.829 7.529 7.774 129,155 +0.16(+2.16%)
Aug 25, 2011 8.148 8.148 7.599 7.609 192,171 -0.43(-5.39%)
Aug 24, 2011 7.878 8.060 7.753 8.043 79,027 +0.16(+2.00%)
Aug 23, 2011 7.469 7.896 7.368 7.885 139,816 +0.46(+6.22%)
Aug 22, 2011 7.718 7.718 7.385 7.424 83,957 -0.07(-0.89%)
Aug 19, 2011 7.343 7.637 7.343 7.490 212,481 +0.06(+0.75%)
Aug 18, 2011 7.553 7.616 7.389 7.434 263,143 -0.27(-3.54%)
Aug 17, 2011 7.648 7.770 7.644 7.707 87,246 +0.08(+1.01%)
Aug 16, 2011 7.788 7.809 7.560 7.630 102,963 -0.21(-2.68%)
Aug 15, 2011 7.756 7.920 7.756 7.840 96,217 +0.19(+2.47%)
Aug 12, 2011 7.959 8.071 7.602 7.651 133,876 -0.26(-3.31%)
Aug 11, 2011 7.763 8.092 7.588 7.913 258,628 +0.22(+2.82%)
Aug 10, 2011 8.365 8.365 7.693 7.697 289,630 -1.00(-11.50%)
Aug 09, 2011 8.001 8.875 7.539 8.697 292,916 +0.99(+12.84%)
Aug 08, 2011 8.053 8.459 7.343 7.707 178,419 -0.50(-6.09%)
Aug 05, 2011 8.438 8.637 8.130 8.207 114,199 -0.15(-1.76%)
Aug 04, 2011 8.623 8.777 8.347 8.354 136,890 -0.37(-4.25%)
Aug 03, 2011 8.585 8.756 8.483 8.725 95,937 +0.15(+1.80%)
Aug 02, 2011 8.742 8.784 8.571 8.571 109,952 -0.10(-1.17%)
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.