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

Simmons First Natl (NQ: SFNC )

21.60 -0.47 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2012 8.967 8.967 8.841 8.841 107,349 -0.07(-0.81%)
Aug 30, 2012 8.978 8.978 8.872 8.914 44,019 -0.09(-1.01%)
Aug 29, 2012 9.039 9.088 8.993 9.005 58,774 +0.00(+0.00%)
Aug 27, 2012 8.978 9.088 8.914 9.005 33,460 +0.05(+0.59%)
Aug 24, 2012 8.898 9.047 8.872 8.952 38,210 +0.01(+0.08%)
Aug 23, 2012 9.119 9.157 8.895 8.944 86,790 -0.18(-1.96%)
Aug 22, 2012 9.107 9.183 9.062 9.123 58,074 +0.04(+0.42%)
Aug 21, 2012 9.050 9.320 9.047 9.085 119,769 +0.04(+0.46%)
Aug 20, 2012 8.853 9.058 8.853 9.043 87,027 +0.16(+1.75%)
Aug 17, 2012 8.819 8.902 8.803 8.887 104,887 +0.04(+0.43%)
Aug 16, 2012 8.849 8.868 8.773 8.849 141,731 +0.00(+0.04%)
Aug 15, 2012 8.773 8.849 8.773 8.845 164,110 +0.03(+0.30%)
Aug 14, 2012 8.845 8.868 8.807 8.819 101,522 -0.01(-0.13%)
Aug 13, 2012 8.788 8.838 8.705 8.830 45,391 +0.01(+0.13%)
Aug 10, 2012 8.811 8.830 8.750 8.819 40,127 +0.01(+0.13%)
Aug 09, 2012 8.822 8.864 8.796 8.807 59,580 -0.04(-0.43%)
Aug 08, 2012 8.830 8.868 8.807 8.845 87,422 -0.02(-0.17%)
Aug 07, 2012 8.868 8.883 8.834 8.860 140,099 +0.01(+0.09%)
Aug 06, 2012 8.887 8.917 8.841 8.853 86,874 +0.00(+0.04%)
Aug 03, 2012 8.750 8.898 8.750 8.849 132,218 +0.19(+2.15%)
Aug 02, 2012 8.659 8.720 8.614 8.663 161,263 -0.02(-0.26%)
Aug 01, 2012 8.906 8.906 8.686 8.686 148,919 -0.18(-2.01%)
Jul 31, 2012 8.750 8.936 8.750 8.864 228,124 +0.11(+1.30%)
Jul 30, 2012 8.910 8.963 8.747 8.750 97,096 -0.18(-2.04%)
Jul 27, 2012 8.902 8.978 8.898 8.933 179,134 +0.02(+0.26%)
Jul 26, 2012 8.914 9.069 8.853 8.910 176,595 -0.00(-0.04%)
Jul 25, 2012 8.952 8.978 8.895 8.914 104,532 +0.01(+0.09%)
Jul 24, 2012 8.860 8.944 8.849 8.906 179,974 +0.10(+1.16%)
Jul 23, 2012 8.781 8.864 8.750 8.803 125,699 -0.11(-1.19%)
Jul 20, 2012 8.876 8.971 8.838 8.910 144,414 -0.03(-0.34%)
Jul 19, 2012 9.009 9.020 8.891 8.940 115,040 -0.06(-0.63%)
Jul 18, 2012 8.914 9.005 8.914 8.997 196,206 +0.04(+0.47%)
Jul 17, 2012 8.952 8.990 8.872 8.955 227,082 +0.02(+0.26%)
Jul 16, 2012 8.914 8.978 8.887 8.933 149,738 -0.02(-0.21%)
Jul 13, 2012 8.849 8.971 8.841 8.952 205,196 +0.11(+1.29%)
Jul 12, 2012 8.807 8.857 8.805 8.838 144,836 -0.02(-0.21%)
Jul 11, 2012 8.853 8.879 8.838 8.857 205,675 +0.00(+0.04%)
Jul 10, 2012 8.857 8.883 8.807 8.853 94,837 +0.03(+0.30%)
Jul 09, 2012 8.758 8.841 8.758 8.826 234,628 +0.03(+0.30%)
Jul 06, 2012 8.792 8.830 8.754 8.800 90,005 -0.03(-0.34%)
Jul 05, 2012 8.834 8.883 8.807 8.830 151,339 -0.02(-0.26%)
Jul 03, 2012 8.830 8.864 8.777 8.853 64,312 +0.04(+0.47%)
Jul 02, 2012 8.830 8.857 8.754 8.811 150,955 -0.02(-0.22%)
Jun 29, 2012 8.868 8.887 8.777 8.830 197,341 +0.02(+0.26%)
Jun 28, 2012 8.769 8.849 8.652 8.807 176,322 -0.00(-0.04%)
Jun 27, 2012 8.735 8.838 8.701 8.811 127,776 +0.12(+1.35%)
Jun 26, 2012 8.671 8.750 8.587 8.693 67,450 +0.05(+0.53%)
Jun 25, 2012 8.640 8.678 8.564 8.648 53,161 -0.07(-0.78%)
Jun 22, 2012 8.747 8.773 8.686 8.716 176,061 +0.05(+0.61%)
Jun 21, 2012 8.788 8.819 8.595 8.663 127,573 -0.16(-1.77%)
Jun 20, 2012 8.876 8.887 8.781 8.819 85,571 -0.02(-0.26%)
Jun 19, 2012 8.822 8.895 8.765 8.841 167,546 +0.03(+0.30%)
Jun 18, 2012 8.868 8.898 8.811 8.815 106,485 -0.11(-1.19%)
Jun 15, 2012 8.883 8.990 8.883 8.921 230,723 +0.02(+0.17%)
Jun 14, 2012 8.765 8.925 8.765 8.906 101,827 +0.13(+1.43%)
Jun 13, 2012 8.807 8.940 8.724 8.781 93,673 -0.07(-0.77%)
Jun 12, 2012 8.838 8.898 8.743 8.849 109,394 +0.06(+0.65%)
Jun 11, 2012 8.906 8.906 8.789 8.792 150,545 -0.06(-0.64%)
Jun 08, 2012 8.766 8.910 8.724 8.849 382,978 +0.03(+0.39%)
Jun 07, 2012 8.849 8.906 8.804 8.815 163,410 -0.02(-0.17%)
Jun 06, 2012 8.792 8.889 8.792 8.830 241,582 +0.09(+1.04%)
Jun 05, 2012 8.789 8.917 8.739 8.739 215,128 -0.10(-1.11%)
Jun 04, 2012 8.758 8.887 8.713 8.838 136,300 +0.12(+1.39%)
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.