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

Simmons First Natl (NQ: SFNC )

18.43 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2008 10.43 10.92 10.43 10.73 239,080 +0.34(+3.29%)
Apr 29, 2008 10.35 10.60 10.13 10.39 134,631 +0.04(+0.42%)
Apr 28, 2008 10.18 10.39 10.17 10.34 97,667 +0.13(+1.31%)
Apr 25, 2008 10.30 10.30 9.944 10.21 110,717 -0.02(-0.23%)
Apr 24, 2008 9.971 10.32 9.911 10.23 322,033 +0.28(+2.80%)
Apr 23, 2008 9.968 10.01 9.830 9.954 185,919 +0.03(+0.34%)
Apr 22, 2008 9.837 10.04 9.773 9.921 130,770 +0.03(+0.27%)
Apr 21, 2008 10.11 10.11 9.649 9.894 167,036 -0.29(-2.86%)
Apr 18, 2008 10.32 10.36 10.07 10.19 233,044 -0.05(-0.52%)
Apr 17, 2008 10.31 10.34 10.09 10.24 110,150 -0.15(-1.45%)
Apr 16, 2008 10.18 10.39 10.02 10.39 185,021 +0.43(+4.31%)
Apr 15, 2008 9.827 10.08 9.810 9.961 84,053 +0.22(+2.24%)
Apr 14, 2008 9.727 9.991 9.713 9.743 96,232 -0.01(-0.07%)
Apr 11, 2008 9.931 10.09 9.723 9.750 97,002 -0.29(-2.90%)
Apr 10, 2008 9.743 10.10 9.737 10.04 221,411 +0.32(+3.31%)
Apr 09, 2008 10.02 10.05 9.569 9.720 160,081 -0.23(-2.29%)
Apr 08, 2008 9.613 10.01 9.613 9.948 163,640 +0.26(+2.73%)
Apr 07, 2008 9.851 9.995 9.663 9.683 248,311 -0.12(-1.20%)
Apr 04, 2008 10.05 10.07 9.750 9.800 291,976 -0.30(-2.95%)
Apr 03, 2008 10.05 10.22 9.985 10.10 337,145 -0.14(-1.34%)
Apr 02, 2008 10.05 10.24 9.924 10.24 282,575 +0.18(+1.80%)
Apr 01, 2008 10.01 10.05 9.914 10.05 260,105 +0.09(+0.91%)
Mar 31, 2008 9.861 10.02 9.773 9.965 190,424 +0.20(+2.02%)
Mar 28, 2008 9.455 9.941 9.455 9.767 166,266 +0.12(+1.22%)
Mar 27, 2008 9.824 9.884 9.636 9.649 235,172 -0.18(-1.87%)
Mar 26, 2008 9.887 9.887 9.723 9.834 271,380 -0.12(-1.21%)
Mar 25, 2008 9.887 9.954 9.676 9.954 166,114 +0.01(+0.10%)
Mar 24, 2008 9.720 9.971 9.582 9.944 143,489 +0.22(+2.31%)
Mar 21, 2008 9.398 9.720 9.073 9.720 546,017 +0.00(+0.00%)
Mar 20, 2008 9.398 9.720 9.073 9.720 546,017 +0.52(+5.65%)
Mar 19, 2008 9.636 9.743 9.140 9.200 230,869 -0.51(-5.25%)
Mar 18, 2008 9.227 9.713 9.029 9.710 122,661 +0.71(+7.94%)
Mar 17, 2008 8.587 9.435 8.587 8.996 102,510 +0.04(+0.49%)
Mar 14, 2008 9.385 9.385 8.835 8.952 59,576 -0.36(-3.82%)
Mar 13, 2008 9.029 9.465 9.023 9.308 115,664 +0.15(+1.68%)
Mar 12, 2008 9.086 9.371 8.966 9.153 173,659 +0.04(+0.48%)
Mar 11, 2008 8.580 9.110 8.570 9.110 107,421 +0.78(+9.38%)
Mar 10, 2008 8.316 8.453 8.141 8.329 41,901 +0.06(+0.73%)
Mar 07, 2008 8.094 8.515 8.094 8.269 54,453 +0.09(+1.07%)
Mar 06, 2008 8.396 8.483 8.181 8.181 96,322 -0.27(-3.21%)
Mar 05, 2008 8.557 8.560 8.413 8.453 94,153 -0.05(-0.55%)
Mar 04, 2008 8.386 8.577 8.386 8.500 126,739 +0.01(+0.16%)
Mar 03, 2008 8.574 8.681 8.379 8.486 98,252 -0.08(-0.90%)
Feb 29, 2008 8.751 9.023 8.547 8.564 117,615 -0.19(-2.14%)
Feb 28, 2008 8.879 9.106 8.731 8.751 60,850 -0.22(-2.43%)
Feb 27, 2008 9.070 9.157 8.889 8.969 37,082 -0.21(-2.26%)
Feb 26, 2008 9.137 9.375 8.932 9.177 80,216 -0.04(-0.44%)
Feb 25, 2008 9.019 9.244 8.862 9.217 51,988 +0.22(+2.42%)
Feb 22, 2008 8.919 9.187 8.721 8.999 92,055 +0.11(+1.21%)
Feb 21, 2008 9.200 9.385 8.885 8.892 108,384 -0.30(-3.25%)
Feb 20, 2008 8.852 9.207 8.815 9.190 40,129 +0.29(+3.32%)
Feb 19, 2008 9.023 9.184 8.845 8.895 60,140 +0.01(+0.11%)
Feb 18, 2008 9.023 9.096 8.801 8.885 101,480 +0.00(+0.00%)
Feb 15, 2008 9.023 9.096 8.801 8.885 101,480 -0.13(-1.41%)
Feb 14, 2008 9.515 9.515 8.986 9.013 81,636 -0.50(-5.22%)
Feb 13, 2008 9.294 9.552 9.170 9.509 119,859 +0.29(+3.13%)
Feb 12, 2008 9.093 9.287 8.828 9.220 48,125 +0.16(+1.74%)
Feb 11, 2008 9.096 9.214 8.798 9.063 66,891 -0.05(-0.52%)
Feb 08, 2008 9.264 9.264 8.902 9.110 53,883 -0.17(-1.81%)
Feb 07, 2008 8.882 9.465 8.879 9.277 112,567 +0.36(+4.06%)
Feb 06, 2008 9.143 9.351 8.875 8.915 48,808 -0.17(-1.88%)
Feb 05, 2008 9.117 9.241 8.969 9.086 80,637 -0.15(-1.60%)
Feb 04, 2008 9.556 9.556 9.231 9.234 84,211 -0.37(-3.84%)
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.