Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

16.35 -0.13 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 26, 2010 9.066 9.066 8.832 8.902 152,777 -0.15(-1.63%)
Feb 25, 2010 8.996 9.060 8.936 9.050 60,644 -0.04(-0.48%)
Feb 24, 2010 8.972 9.117 8.949 9.093 74,207 +0.12(+1.38%)
Feb 23, 2010 8.972 9.016 8.905 8.969 103,038 -0.02(-0.26%)
Feb 22, 2010 8.982 9.050 8.962 8.993 86,500 +0.04(+0.45%)
Feb 19, 2010 8.929 9.036 8.852 8.952 78,196 -0.02(-0.26%)
Feb 18, 2010 8.879 8.976 8.842 8.976 78,002 +0.10(+1.09%)
Feb 17, 2010 8.798 8.882 8.721 8.879 112,779 +0.11(+1.22%)
Feb 16, 2010 8.721 8.795 8.691 8.771 70,066 +0.10(+1.16%)
Feb 12, 2010 8.657 8.671 8.671 8.671 176,031 -0.05(-0.61%)
Feb 11, 2010 8.590 8.724 8.523 8.724 88,484 +0.09(+1.05%)
Feb 10, 2010 8.436 8.664 8.376 8.634 132,402 +0.17(+1.98%)
Feb 09, 2010 8.587 8.587 8.396 8.466 103,106 -0.01(-0.12%)
Feb 08, 2010 8.617 8.664 8.460 8.476 132,590 -0.23(-2.62%)
Feb 05, 2010 8.688 8.738 8.580 8.704 96,829 +0.06(+0.70%)
Feb 04, 2010 8.758 8.828 8.617 8.644 114,957 -0.18(-2.05%)
Feb 03, 2010 8.801 8.858 8.734 8.825 133,924 -0.00(-0.04%)
Feb 02, 2010 8.966 9.009 8.805 8.828 128,389 -0.15(-1.64%)
Feb 01, 2010 9.009 9.009 8.882 8.976 115,688 -0.02(-0.22%)
Jan 29, 2010 9.013 9.046 8.889 8.996 383,038 -0.01(-0.11%)
Jan 28, 2010 9.217 9.217 8.902 9.006 158,598 -0.19(-2.04%)
Jan 27, 2010 8.915 9.217 8.915 9.194 177,433 +0.22(+2.50%)
Jan 26, 2010 9.200 9.267 8.949 8.969 192,277 -0.24(-2.58%)
Jan 25, 2010 9.073 9.231 8.907 9.207 248,279 +0.20(+2.19%)
Jan 22, 2010 9.150 9.227 8.909 9.009 255,424 -0.14(-1.54%)
Jan 21, 2010 9.334 9.375 9.150 9.150 246,482 -0.18(-1.97%)
Jan 20, 2010 9.267 9.371 9.150 9.334 240,109 -0.03(-0.36%)
Jan 19, 2010 9.244 9.401 9.130 9.368 209,152 +0.12(+1.27%)
Jan 15, 2010 9.234 9.251 9.251 9.251 203,778 +0.05(+0.51%)
Jan 14, 2010 9.174 9.281 9.150 9.204 95,089 -0.03(-0.33%)
Jan 13, 2010 9.214 9.308 9.160 9.234 88,546 +0.03(+0.33%)
Jan 12, 2010 9.150 9.267 9.150 9.204 144,196 -0.01(-0.11%)
Jan 11, 2010 9.220 9.241 9.103 9.214 153,054 +0.03(+0.37%)
Jan 08, 2010 9.110 9.217 9.050 9.180 106,734 +0.06(+0.70%)
Jan 07, 2010 8.996 9.153 8.899 9.117 94,943 +0.14(+1.57%)
Jan 06, 2010 9.127 9.127 8.905 8.976 228,578 -0.17(-1.83%)
Jan 05, 2010 9.351 9.385 9.140 9.143 181,413 -0.20(-2.12%)
Jan 04, 2010 9.388 9.525 9.271 9.341 228,712 +0.02(+0.25%)
Dec 31, 2009 9.415 9.318 9.318 9.318 168,870 -0.08(-0.82%)
Dec 30, 2009 9.462 9.572 9.338 9.395 160,322 -0.14(-1.44%)
Dec 29, 2009 9.586 9.646 9.499 9.532 102,474 -0.06(-0.59%)
Dec 28, 2009 9.606 9.606 9.341 9.589 192,817 -0.01(-0.10%)
Dec 24, 2009 9.532 9.636 9.479 9.599 169,399 +0.10(+1.06%)
Dec 23, 2009 9.234 9.546 8.922 9.499 758,406 +0.29(+3.20%)
Dec 22, 2009 9.036 9.234 8.979 9.204 254,231 +0.16(+1.74%)
Dec 21, 2009 9.026 9.220 8.862 9.046 285,726 +0.05(+0.52%)
Dec 18, 2009 8.852 9.019 8.691 8.999 1,305,220 +0.23(+2.60%)
Dec 17, 2009 8.681 8.845 8.654 8.771 136,672 +0.06(+0.65%)
Dec 16, 2009 9.016 9.120 8.647 8.714 298,540 -0.25(-2.77%)
Dec 15, 2009 8.872 8.986 8.728 8.962 280,000 +0.09(+1.06%)
Dec 14, 2009 8.788 8.872 8.672 8.869 211,052 +0.19(+2.24%)
Dec 11, 2009 8.637 8.711 8.517 8.674 147,132 +0.06(+0.66%)
Dec 10, 2009 8.791 8.801 8.577 8.617 186,554 -0.11(-1.27%)
Dec 09, 2009 8.473 8.748 8.473 8.728 313,536 +0.24(+2.80%)
Dec 08, 2009 8.507 8.604 8.450 8.490 218,487 -0.09(-1.05%)
Dec 07, 2009 8.584 8.624 8.517 8.580 100,988 +0.02(+0.27%)
Dec 04, 2009 8.503 8.604 8.406 8.557 466,787 +0.17(+2.08%)
Dec 03, 2009 8.443 8.483 8.366 8.383 173,925 -0.03(-0.36%)
Dec 02, 2009 8.413 8.510 8.379 8.413 153,544 +0.03(+0.32%)
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.