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 (%)
Feb 28, 2011 9.735 9.814 9.585 9.814 139,267 +0.13(+1.34%)
Feb 25, 2011 9.197 9.688 9.166 9.684 115,387 +0.48(+5.19%)
Feb 24, 2011 9.139 9.237 9.019 9.207 123,513 +0.13(+1.47%)
Feb 23, 2011 9.364 9.459 9.036 9.074 100,292 -0.30(-3.24%)
Feb 22, 2011 9.510 9.630 9.377 9.377 77,500 -0.25(-2.62%)
Feb 18, 2011 9.653 9.694 9.585 9.630 83,858 +0.06(+0.68%)
Feb 17, 2011 9.561 9.667 9.500 9.565 72,292 +0.00(+0.00%)
Feb 16, 2011 9.630 9.688 9.531 9.565 66,016 +0.02(+0.18%)
Feb 15, 2011 9.660 9.773 9.548 9.548 128,056 -0.16(-1.69%)
Feb 14, 2011 9.742 9.800 9.643 9.711 28,255 -0.04(-0.41%)
Feb 11, 2011 9.534 9.793 9.503 9.751 57,696 +0.18(+1.87%)
Feb 10, 2011 9.490 9.589 9.483 9.572 61,913 +0.04(+0.39%)
Feb 09, 2011 9.595 9.595 9.463 9.534 48,441 -0.12(-1.27%)
Feb 08, 2011 9.640 9.677 9.565 9.657 29,904 -0.02(-0.18%)
Feb 07, 2011 9.544 9.722 9.544 9.674 40,156 +0.12(+1.21%)
Feb 04, 2011 9.636 9.636 9.514 9.558 74,834 -0.11(-1.13%)
Feb 03, 2011 9.548 9.671 9.480 9.667 91,468 +0.12(+1.29%)
Feb 02, 2011 9.619 9.619 9.445 9.544 63,526 -0.12(-1.20%)
Feb 01, 2011 9.538 9.694 9.452 9.660 76,796 +0.20(+2.13%)
Jan 31, 2011 9.701 9.701 9.391 9.459 135,252 -0.19(-1.98%)
Jan 28, 2011 9.906 9.913 9.647 9.650 183,995 -0.24(-2.45%)
Jan 27, 2011 9.831 9.947 9.739 9.892 63,253 +0.02(+0.24%)
Jan 26, 2011 9.821 9.994 9.810 9.868 95,882 +0.11(+1.08%)
Jan 25, 2011 9.643 9.773 9.609 9.763 43,731 +0.05(+0.49%)
Jan 24, 2011 9.602 9.715 9.555 9.715 57,030 +0.14(+1.50%)
Jan 21, 2011 9.769 9.769 9.548 9.572 93,325 -0.12(-1.27%)
Jan 20, 2011 9.715 9.855 9.694 9.694 156,018 -0.09(-0.91%)
Jan 19, 2011 9.902 9.977 9.780 9.783 224,741 -0.13(-1.27%)
Jan 18, 2011 9.913 9.959 9.855 9.909 77,418 -0.06(-0.65%)
Jan 14, 2011 9.855 10.00 9.855 9.974 91,852 +0.14(+1.39%)
Jan 13, 2011 9.793 10.01 9.793 9.838 56,359 -0.12(-1.20%)
Jan 12, 2011 10.01 10.04 9.868 9.957 35,792 +0.05(+0.52%)
Jan 11, 2011 9.991 10.03 9.821 9.906 82,336 -0.03(-0.31%)
Jan 10, 2011 9.776 9.974 9.701 9.936 88,072 +0.09(+0.94%)
Jan 07, 2011 10.09 10.09 9.718 9.844 107,342 -0.20(-2.04%)
Jan 06, 2011 10.16 10.16 9.991 10.05 73,092 -0.13(-1.31%)
Jan 05, 2011 10.07 10.20 9.940 10.18 54,060 +0.11(+1.12%)
Jan 04, 2011 10.28 10.28 9.949 10.07 101,905 -0.14(-1.34%)
Jan 03, 2011 9.844 10.28 9.800 10.21 153,288 +0.49(+5.02%)
Dec 31, 2010 10.02 10.02 9.657 9.718 129,261 -0.31(-3.13%)
Dec 30, 2010 10.08 10.19 9.909 10.03 76,946 -0.07(-0.68%)
Dec 29, 2010 10.16 10.17 9.977 10.10 63,274 -0.01(-0.10%)
Dec 28, 2010 10.10 10.16 10.09 10.11 24,123 -0.13(-1.27%)
Dec 27, 2010 10.10 10.27 10.10 10.24 114,436 +0.11(+1.08%)
Dec 23, 2010 10.16 10.18 10.06 10.13 42,083 -0.02(-0.20%)
Dec 22, 2010 10.05 10.21 10.01 10.15 60,831 +0.12(+1.15%)
Dec 21, 2010 9.909 10.06 9.653 10.04 200,893 +0.16(+1.59%)
Dec 20, 2010 9.991 10.01 9.868 9.879 85,075 -0.09(-0.92%)
Dec 17, 2010 9.957 10.12 9.831 9.971 352,126 +0.02(+0.17%)
Dec 16, 2010 9.831 9.977 9.831 9.954 75,004 +0.12(+1.21%)
Dec 15, 2010 9.964 9.988 9.793 9.834 124,182 -0.13(-1.33%)
Dec 14, 2010 9.984 10.00 9.923 9.967 93,533 +0.00(+0.03%)
Dec 13, 2010 10.01 10.01 9.927 9.964 138,877 -0.01(-0.10%)
Dec 10, 2010 9.893 9.984 9.808 9.974 116,635 +0.09(+0.96%)
Dec 09, 2010 9.910 9.910 9.805 9.879 72,723 +0.03(+0.34%)
Dec 08, 2010 9.910 9.920 9.825 9.845 90,079 -0.05(-0.55%)
Dec 07, 2010 9.923 9.950 9.866 9.899 121,496 +0.00(+0.03%)
Dec 06, 2010 9.869 9.913 9.864 9.896 53,206 -0.01(-0.07%)
Dec 03, 2010 9.910 9.960 9.828 9.903 171,710 -0.09(-0.92%)
Dec 02, 2010 9.994 10.09 9.933 9.994 323,382 +0.00(+0.03%)
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.