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

Simmons First Natl (NQ: SFNC )

16.26 -0.40 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2010 8.580 8.664 8.473 8.520 121,490 -0.06(-0.70%)
Aug 30, 2010 8.815 8.815 8.580 8.580 141,035 -0.25(-2.78%)
Aug 27, 2010 8.674 8.866 8.547 8.825 87,798 +0.25(+2.94%)
Aug 26, 2010 8.637 8.708 8.527 8.573 72,340 -0.06(-0.70%)
Aug 25, 2010 8.476 8.654 8.412 8.634 130,507 +0.16(+1.94%)
Aug 24, 2010 8.312 8.537 8.117 8.469 163,910 +0.08(+0.92%)
Aug 23, 2010 8.503 8.547 8.372 8.392 186,851 -0.08(-0.99%)
Aug 20, 2010 8.476 8.480 8.359 8.476 216,938 +0.05(+0.60%)
Aug 19, 2010 8.560 8.560 8.375 8.426 265,733 -0.13(-1.57%)
Aug 18, 2010 8.513 8.610 8.406 8.560 75,513 +0.04(+0.51%)
Aug 17, 2010 8.449 8.520 8.305 8.516 120,400 +0.17(+2.01%)
Aug 16, 2010 8.198 8.349 8.198 8.349 104,754 +0.11(+1.34%)
Aug 13, 2010 8.392 8.540 8.203 8.238 145,277 -0.18(-2.15%)
Aug 12, 2010 8.399 8.513 8.241 8.419 195,272 -0.02(-0.28%)
Aug 11, 2010 8.711 8.711 8.429 8.443 146,745 -0.35(-4.01%)
Aug 10, 2010 8.892 8.990 8.765 8.795 96,282 -0.20(-2.20%)
Aug 09, 2010 8.886 9.037 8.745 8.993 138,333 +0.18(+2.06%)
Aug 06, 2010 8.822 8.966 8.654 8.812 130,322 -0.13(-1.50%)
Aug 05, 2010 9.050 9.074 8.933 8.946 117,903 -0.16(-1.73%)
Aug 04, 2010 9.007 9.198 8.976 9.104 129,545 +0.15(+1.69%)
Aug 03, 2010 8.986 9.181 8.936 8.953 174,864 -0.09(-1.04%)
Aug 02, 2010 8.936 9.064 8.899 9.047 44,496 +0.20(+2.28%)
Jul 30, 2010 8.866 9.020 8.839 8.845 81,733 -0.15(-1.68%)
Jul 29, 2010 9.124 9.158 8.832 8.996 61,979 -0.03(-0.30%)
Jul 28, 2010 9.302 9.302 9.007 9.023 79,853 -0.28(-3.03%)
Jul 27, 2010 9.399 9.513 9.248 9.305 173,297 -0.07(-0.79%)
Jul 26, 2010 9.309 9.399 9.080 9.379 294,653 +0.10(+1.05%)
Jul 23, 2010 8.993 9.299 8.963 9.282 170,267 +0.23(+2.52%)
Jul 22, 2010 8.835 9.094 8.782 9.054 134,186 +0.36(+4.13%)
Jul 21, 2010 8.966 8.983 8.681 8.694 93,515 -0.22(-2.52%)
Jul 20, 2010 8.688 8.943 8.688 8.919 73,526 +0.13(+1.53%)
Jul 19, 2010 8.782 8.908 8.731 8.785 72,781 +0.03(+0.35%)
Jul 16, 2010 9.121 9.121 8.751 8.754 140,501 -0.45(-4.93%)
Jul 15, 2010 9.295 9.295 9.011 9.208 82,817 -0.08(-0.83%)
Jul 14, 2010 9.389 9.399 9.231 9.285 43,525 -0.11(-1.18%)
Jul 13, 2010 9.201 9.399 9.144 9.396 121,812 +0.34(+3.71%)
Jul 12, 2010 8.842 9.181 8.842 9.060 49,435 -0.13(-1.42%)
Jul 09, 2010 9.007 9.198 9.007 9.191 60,171 +0.15(+1.63%)
Jul 08, 2010 8.993 9.064 8.946 9.043 82,061 +0.12(+1.39%)
Jul 07, 2010 8.815 8.919 8.761 8.919 110,903 +0.15(+1.76%)
Jul 06, 2010 8.815 8.852 8.725 8.765 140,070 +0.09(+1.04%)
Jul 02, 2010 8.943 8.943 8.674 8.674 59,403 -0.21(-2.38%)
Jul 01, 2010 8.815 8.936 8.678 8.886 119,134 +0.07(+0.80%)
Jun 30, 2010 8.889 9.040 8.745 8.815 104,846 -0.05(-0.53%)
Jun 29, 2010 8.788 8.872 8.741 8.862 161,312 -0.13(-1.42%)
Jun 25, 2010 8.926 9.027 8.735 8.990 450,967 +0.12(+1.40%)
Jun 24, 2010 8.819 9.090 8.775 8.866 92,436 -0.04(-0.49%)
Jun 23, 2010 8.896 9.050 8.845 8.909 88,912 -0.01(-0.08%)
Jun 22, 2010 9.195 9.322 8.889 8.916 143,489 -0.22(-2.42%)
Jun 21, 2010 9.245 9.352 9.090 9.137 131,943 -0.03(-0.37%)
Jun 18, 2010 9.124 9.228 8.993 9.171 225,282 +0.10(+1.15%)
Jun 17, 2010 9.104 9.104 8.939 9.067 107,563 +0.02(+0.22%)
Jun 16, 2010 8.926 9.111 8.926 9.047 67,914 +0.04(+0.45%)
Jun 15, 2010 8.899 9.020 8.792 9.007 67,586 +0.14(+1.55%)
Jun 14, 2010 8.906 9.101 8.808 8.869 147,663 +0.06(+0.69%)
Jun 11, 2010 8.664 8.845 8.664 8.808 114,561 +0.02(+0.27%)
Jun 10, 2010 8.662 8.855 8.522 8.785 211,030 +0.22(+2.57%)
Jun 09, 2010 8.792 8.792 8.532 8.565 96,474 -0.13(-1.53%)
Jun 08, 2010 8.822 8.845 8.545 8.698 90,890 -0.06(-0.72%)
Jun 07, 2010 8.718 8.862 8.718 8.762 126,114 +0.07(+0.84%)
Jun 04, 2010 8.908 8.945 8.615 8.688 189,426 -0.41(-4.51%)
Jun 03, 2010 8.958 9.162 8.958 9.098 76,040 +0.10(+1.07%)
Jun 02, 2010 8.668 9.145 8.665 9.002 106,466 +0.34(+3.88%)
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.