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 (%)
Jan 31, 2011 9.825 9.825 9.511 9.580 133,547 -0.19(-1.98%)
Jan 28, 2011 10.03 10.04 9.770 9.773 181,676 -0.25(-2.45%)
Jan 27, 2011 9.956 10.07 9.863 10.02 62,456 +0.02(+0.24%)
Jan 26, 2011 9.946 10.12 9.936 9.994 94,673 +0.11(+1.08%)
Jan 25, 2011 9.766 9.898 9.732 9.887 43,180 +0.05(+0.49%)
Jan 24, 2011 9.725 9.839 9.677 9.839 56,311 +0.15(+1.50%)
Jan 21, 2011 9.894 9.894 9.670 9.694 92,148 -0.12(-1.27%)
Jan 20, 2011 9.839 9.980 9.818 9.818 154,052 -0.09(-0.91%)
Jan 19, 2011 10.03 10.10 9.904 9.908 221,909 -0.13(-1.27%)
Jan 18, 2011 10.04 10.09 9.980 10.04 76,442 -0.07(-0.65%)
Jan 14, 2011 9.980 10.13 9.980 10.10 90,695 +0.14(+1.39%)
Jan 13, 2011 9.918 10.14 9.918 9.963 55,648 -0.12(-1.20%)
Jan 12, 2011 10.14 10.16 9.994 10.08 35,341 +0.05(+0.52%)
Jan 11, 2011 10.12 10.16 9.946 10.03 81,298 -0.03(-0.31%)
Jan 10, 2011 9.901 10.10 9.825 10.06 86,962 +0.09(+0.93%)
Jan 07, 2011 10.22 10.22 9.842 9.970 105,989 -0.21(-2.04%)
Jan 06, 2011 10.29 10.29 10.12 10.18 72,171 -0.13(-1.31%)
Jan 05, 2011 10.20 10.33 10.07 10.31 53,378 +0.11(+1.12%)
Jan 04, 2011 10.42 10.42 10.08 10.20 100,621 -0.14(-1.34%)
Jan 03, 2011 9.970 10.41 9.925 10.34 151,356 +0.49(+5.02%)
Dec 31, 2010 10.15 10.15 9.780 9.842 127,632 -0.32(-3.13%)
Dec 30, 2010 10.21 10.32 10.04 10.16 75,976 -0.07(-0.68%)
Dec 29, 2010 10.29 10.30 10.10 10.23 62,476 -0.01(-0.10%)
Dec 28, 2010 10.23 10.29 10.22 10.24 23,819 -0.13(-1.27%)
Dec 27, 2010 10.23 10.41 10.23 10.37 112,994 +0.11(+1.08%)
Dec 23, 2010 10.29 10.31 10.18 10.26 41,552 -0.02(-0.20%)
Dec 22, 2010 10.18 10.34 10.14 10.28 60,064 +0.12(+1.16%)
Dec 21, 2010 10.04 10.19 9.777 10.16 198,361 +0.16(+1.59%)
Dec 20, 2010 10.12 10.14 9.994 10.00 84,003 -0.09(-0.92%)
Dec 17, 2010 10.08 10.25 9.956 10.10 347,687 +0.02(+0.17%)
Dec 16, 2010 9.956 10.10 9.956 10.08 74,059 +0.12(+1.21%)
Dec 15, 2010 10.09 10.12 9.918 9.960 122,616 -0.13(-1.33%)
Dec 14, 2010 10.11 10.13 10.05 10.09 92,354 +0.00(+0.03%)
Dec 13, 2010 10.14 10.14 10.05 10.09 137,126 -0.01(-0.10%)
Dec 10, 2010 10.02 10.11 9.933 10.10 115,165 +0.10(+0.96%)
Dec 09, 2010 10.04 10.04 9.930 10.01 71,806 +0.03(+0.34%)
Dec 08, 2010 10.04 10.05 9.950 9.971 88,943 -0.05(-0.55%)
Dec 07, 2010 10.05 10.08 9.992 10.03 119,965 +0.00(+0.03%)
Dec 06, 2010 9.995 10.04 9.990 10.02 52,536 -0.01(-0.07%)
Dec 03, 2010 10.04 10.09 9.954 10.03 169,546 -0.09(-0.91%)
Dec 02, 2010 10.12 10.21 10.06 10.12 319,306 +0.00(+0.03%)
Dec 01, 2010 10.12 10.12 10.06 10.12 189,035 +0.15(+1.51%)
Nov 30, 2010 9.892 10.02 9.865 9.967 117,689 -0.00(-0.03%)
Nov 29, 2010 9.865 10.07 9.865 9.971 69,824 +0.02(+0.21%)
Nov 26, 2010 9.916 10.01 9.916 9.950 9,101 -0.05(-0.51%)
Nov 24, 2010 9.851 10.00 10.00 10.00 147,035 +0.27(+2.75%)
Nov 23, 2010 9.642 9.758 9.642 9.734 60,556 +0.00(+0.04%)
Nov 22, 2010 9.727 9.793 9.545 9.731 52,731 -0.07(-0.74%)
Nov 19, 2010 9.672 9.823 9.494 9.803 89,914 +0.01(+0.11%)
Nov 18, 2010 9.703 9.844 9.679 9.793 55,433 +0.23(+2.40%)
Nov 17, 2010 9.690 9.690 9.477 9.563 41,047 -0.07(-0.75%)
Nov 16, 2010 9.700 9.799 9.549 9.635 126,138 -0.16(-1.68%)
Nov 15, 2010 9.806 9.882 9.762 9.799 44,673 +0.04(+0.39%)
Nov 12, 2010 9.827 9.861 9.755 9.762 46,159 -0.17(-1.73%)
Nov 11, 2010 9.817 9.995 9.762 9.933 59,813 -0.01(-0.07%)
Nov 10, 2010 9.734 9.950 9.631 9.940 88,241 +0.25(+2.58%)
Nov 09, 2010 9.899 9.899 9.642 9.690 54,949 -0.22(-2.22%)
Nov 08, 2010 9.868 9.943 9.717 9.909 83,295 -0.02(-0.17%)
Nov 05, 2010 9.933 9.950 9.899 9.926 138,886 -0.02(-0.21%)
Nov 04, 2010 9.782 9.947 9.772 9.947 132,809 +0.24(+2.51%)
Nov 03, 2010 9.590 9.703 9.559 9.703 111,082 +0.08(+0.82%)
Nov 02, 2010 9.429 9.624 9.419 9.624 86,387 +0.32(+3.39%)
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.