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

Simmons First Natl (NQ: SFNC )

16.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2009 9.296 9.200 9.200 9.200 171,026 -0.08(-0.82%)
Dec 30, 2009 9.342 9.452 9.220 9.276 162,369 -0.14(-1.44%)
Dec 29, 2009 9.465 9.525 9.379 9.412 103,782 -0.06(-0.59%)
Dec 28, 2009 9.485 9.485 9.223 9.468 195,278 -0.01(-0.10%)
Dec 24, 2009 9.412 9.515 9.359 9.478 171,561 +0.10(+1.06%)
Dec 23, 2009 9.117 9.425 8.810 9.379 768,088 +0.29(+3.20%)
Dec 22, 2009 8.922 9.117 8.866 9.088 257,476 +0.16(+1.74%)
Dec 21, 2009 8.912 9.104 8.750 8.932 289,373 +0.05(+0.52%)
Dec 18, 2009 8.740 8.906 8.581 8.886 1,321,882 +0.23(+2.60%)
Dec 17, 2009 8.571 8.734 8.545 8.661 138,416 +0.06(+0.65%)
Dec 16, 2009 8.902 9.005 8.538 8.604 302,351 -0.24(-2.77%)
Dec 15, 2009 8.760 8.873 8.618 8.849 283,575 +0.09(+1.06%)
Dec 14, 2009 8.677 8.760 8.563 8.757 213,747 +0.19(+2.24%)
Dec 11, 2009 8.528 8.601 8.409 8.565 149,010 +0.06(+0.66%)
Dec 10, 2009 8.681 8.691 8.469 8.509 188,936 -0.11(-1.27%)
Dec 09, 2009 8.366 8.638 8.366 8.618 317,538 +0.23(+2.80%)
Dec 08, 2009 8.399 8.495 8.343 8.383 221,277 -0.09(-1.05%)
Dec 07, 2009 8.475 8.515 8.409 8.472 102,277 +0.02(+0.27%)
Dec 04, 2009 8.396 8.495 8.300 8.449 472,746 +0.17(+2.08%)
Dec 03, 2009 8.336 8.376 8.260 8.277 176,145 -0.03(-0.36%)
Dec 02, 2009 8.307 8.403 8.274 8.307 155,504 +0.03(+0.32%)
Dec 01, 2009 8.422 8.436 8.274 8.280 327,872 -0.10(-1.15%)
Nov 30, 2009 8.257 8.406 8.181 8.376 524,326 +0.09(+1.08%)
Nov 27, 2009 8.121 8.336 8.121 8.287 153,461 +0.00(+0.04%)
Nov 25, 2009 8.274 8.356 8.274 8.283 225,586 -0.00(-0.04%)
Nov 24, 2009 8.320 8.330 8.174 8.287 339,859 +0.02(+0.20%)
Nov 23, 2009 8.260 8.340 8.184 8.270 183,019 +0.09(+1.05%)
Nov 20, 2009 8.217 8.270 8.174 8.184 292,032 -0.04(-0.52%)
Nov 19, 2009 8.300 8.340 8.204 8.227 326,993 -0.12(-1.43%)
Nov 18, 2009 8.269 8.379 8.257 8.346 191,160 +0.07(+0.84%)
Nov 17, 2009 8.250 8.300 8.201 8.277 171,670 +0.03(+0.32%)
Nov 16, 2009 8.231 8.340 8.191 8.250 339,101 +0.07(+0.89%)
Nov 13, 2009 8.128 8.224 8.108 8.178 453,474 +0.07(+0.86%)
Nov 12, 2009 8.118 8.174 8.108 8.108 1,827,393 -0.01(-0.08%)
Nov 11, 2009 8.274 8.353 8.108 8.115 4,293,520 -0.36(-4.22%)
Nov 10, 2009 8.710 8.803 8.323 8.472 186,222 -0.30(-3.40%)
Nov 09, 2009 8.717 8.826 8.657 8.770 90,541 +0.15(+1.77%)
Nov 06, 2009 8.654 8.823 8.595 8.618 78,838 -0.16(-1.77%)
Nov 05, 2009 8.558 8.787 8.535 8.773 86,356 +0.27(+3.23%)
Nov 04, 2009 9.101 9.101 8.333 8.499 225,280 -0.63(-6.92%)
Nov 03, 2009 9.101 9.170 8.949 9.131 136,368 -0.36(-3.77%)
Nov 02, 2009 9.731 9.766 9.316 9.488 82,733 -0.20(-2.02%)
Oct 30, 2009 9.571 9.750 9.472 9.683 151,811 +0.02(+0.24%)
Oct 29, 2009 9.677 9.730 9.448 9.660 111,327 +0.04(+0.38%)
Oct 28, 2009 9.710 9.869 9.607 9.624 95,910 -0.07(-0.75%)
Oct 27, 2009 9.683 9.875 9.677 9.697 83,008 +0.05(+0.55%)
Oct 26, 2009 9.577 9.862 9.521 9.644 107,505 +0.07(+0.76%)
Oct 23, 2009 9.763 9.879 9.564 9.571 94,224 -0.26(-2.63%)
Oct 22, 2009 9.750 9.908 9.726 9.829 42,345 +0.09(+0.95%)
Oct 21, 2009 9.829 9.902 9.716 9.736 103,078 +0.00(+0.03%)
Oct 20, 2009 9.710 9.779 9.568 9.733 71,888 -0.02(-0.24%)
Oct 19, 2009 9.855 9.918 9.627 9.756 64,113 -0.03(-0.34%)
Oct 16, 2009 9.713 9.928 9.650 9.789 103,017 -0.03(-0.34%)
Oct 15, 2009 9.574 9.829 9.462 9.822 122,583 +0.22(+2.31%)
Oct 14, 2009 9.693 9.789 9.584 9.601 60,780 +0.04(+0.38%)
Oct 13, 2009 9.584 9.634 9.399 9.564 30,074 -0.04(-0.38%)
Oct 12, 2009 9.753 9.753 9.438 9.601 22,414 -0.13(-1.29%)
Oct 09, 2009 9.399 9.783 9.299 9.726 140,722 +0.35(+3.74%)
Oct 08, 2009 9.415 9.620 9.362 9.376 119,833 +0.05(+0.50%)
Oct 07, 2009 9.293 9.478 9.293 9.329 31,794 -0.03(-0.35%)
Oct 06, 2009 9.382 9.588 9.204 9.362 53,806 +0.13(+1.43%)
Oct 05, 2009 9.012 9.283 9.012 9.230 51,159 +0.26(+2.92%)
Oct 02, 2009 9.263 9.369 8.965 8.969 121,147 -0.25(-2.69%)
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.