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

Simmons First Natl (NQ: SFNC )

16.74 -0.12 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2009 8.464 8.901 8.313 8.461 169,921 +0.15(+1.78%)
Mar 30, 2009 8.165 8.384 8.082 8.313 85,876 -0.55(-6.25%)
Mar 26, 2009 8.565 8.888 8.511 8.867 183,152 +0.39(+4.60%)
Mar 25, 2009 7.984 8.522 7.840 8.478 115,591 +0.61(+7.73%)
Mar 24, 2009 8.609 8.619 7.870 7.870 70,469 -0.91(-10.40%)
Mar 23, 2009 8.152 8.784 7.917 8.784 145,618 +1.04(+13.45%)
Mar 20, 2009 8.270 8.360 7.709 7.742 201,917 -0.43(-5.26%)
Mar 19, 2009 8.391 8.666 7.887 8.172 127,622 -0.22(-2.64%)
Mar 18, 2009 7.893 8.397 7.719 8.394 213,373 +0.41(+5.09%)
Mar 17, 2009 7.477 7.987 7.477 7.987 127,529 +0.50(+6.68%)
Mar 16, 2009 7.897 8.041 7.406 7.487 131,394 -0.30(-3.80%)
Mar 13, 2009 7.799 7.944 7.490 7.783 63,220 -0.07(-0.94%)
Mar 12, 2009 7.144 7.914 7.087 7.856 154,958 +0.65(+8.99%)
Mar 11, 2009 7.423 7.618 7.151 7.208 121,751 -0.18(-2.45%)
Mar 10, 2009 7.047 7.514 6.963 7.390 323,867 +0.57(+8.32%)
Mar 09, 2009 7.208 7.416 6.819 6.822 154,577 -0.46(-6.28%)
Mar 06, 2009 7.336 7.621 7.101 7.279 164,142 +0.00(+0.00%)
Mar 05, 2009 7.910 8.075 7.242 7.279 264,913 -0.84(-10.34%)
Mar 04, 2009 8.189 8.464 7.843 8.118 158,864 -0.14(-1.71%)
Mar 02, 2009 8.475 8.498 8.243 8.260 341,456 -0.34(-3.95%)
Feb 27, 2009 8.632 8.995 8.558 8.599 87,725 -0.23(-2.55%)
Feb 26, 2009 8.935 9.197 8.706 8.824 135,023 -0.04(-0.49%)
Feb 25, 2009 9.025 9.136 8.488 8.867 92,741 -0.20(-2.22%)
Feb 24, 2009 8.360 9.123 8.149 9.069 181,207 +0.86(+10.52%)
Feb 23, 2009 8.552 8.689 8.199 8.206 98,264 -0.29(-3.36%)
Feb 20, 2009 8.270 9.069 8.179 8.491 147,420 +0.18(+2.14%)
Feb 19, 2009 8.579 8.642 8.280 8.313 62,818 -0.17(-1.98%)
Feb 18, 2009 8.528 8.530 8.424 8.481 73,940 +0.01(+0.16%)
Feb 17, 2009 8.461 8.626 8.431 8.468 113,016 -0.17(-1.98%)
Feb 13, 2009 8.548 8.847 8.548 8.639 84,101 -0.08(-0.96%)
Feb 12, 2009 8.404 8.827 8.387 8.723 102,917 +0.11(+1.29%)
Feb 11, 2009 8.508 8.678 8.404 8.612 64,562 +0.13(+1.54%)
Feb 10, 2009 8.599 8.857 8.347 8.481 109,166 -0.37(-4.17%)
Feb 09, 2009 8.884 9.069 8.464 8.851 74,720 -0.10(-1.16%)
Feb 06, 2009 8.622 9.015 8.622 8.955 123,254 +0.30(+3.41%)
Feb 05, 2009 8.619 8.881 8.427 8.659 70,427 +0.20(+2.34%)
Feb 04, 2009 8.558 8.730 8.434 8.461 47,423 -0.12(-1.41%)
Feb 03, 2009 8.777 8.777 8.397 8.582 46,488 -0.13(-1.54%)
Feb 02, 2009 8.139 8.777 8.102 8.716 106,177 +0.44(+5.32%)
Jan 30, 2009 8.451 8.622 8.162 8.276 64,259 -0.03(-0.40%)
Jan 29, 2009 8.710 8.760 8.239 8.310 67,405 -0.48(-5.46%)
Jan 28, 2009 8.612 8.982 8.565 8.790 88,344 +0.32(+3.77%)
Jan 27, 2009 8.152 8.542 8.152 8.471 140,932 +0.37(+4.60%)
Jan 26, 2009 7.951 8.327 7.951 8.098 58,983 +0.15(+1.86%)
Jan 23, 2009 7.611 8.108 7.611 7.951 41,454 +0.12(+1.50%)
Jan 22, 2009 7.863 8.186 7.601 7.833 117,499 -0.25(-3.04%)
Jan 21, 2009 7.971 8.609 7.712 8.078 379,924 +0.21(+2.73%)
Jan 20, 2009 8.700 9.015 7.846 7.863 137,923 -1.01(-11.36%)
Jan 16, 2009 8.757 8.972 8.649 8.871 82,780 +0.03(+0.38%)
Jan 15, 2009 8.488 8.891 8.488 8.837 136,696 +0.10(+1.19%)
Jan 14, 2009 8.810 9.106 8.602 8.733 98,716 -0.32(-3.49%)
Jan 13, 2009 8.679 9.059 8.579 9.049 69,972 +0.37(+4.22%)
Jan 12, 2009 8.679 9.039 8.649 8.683 67,004 -0.04(-0.46%)
Jan 09, 2009 9.341 9.341 8.602 8.723 94,504 -0.60(-6.45%)
Jan 08, 2009 9.170 9.472 9.072 9.324 69,683 +0.15(+1.61%)
Jan 07, 2009 9.475 9.623 9.170 9.177 54,163 -0.46(-4.81%)
Jan 06, 2009 9.670 9.795 9.428 9.640 56,485 +0.09(+0.99%)
Jan 05, 2009 9.835 9.845 9.408 9.546 77,182 -0.18(-1.86%)
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.