Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Simmons First Natl
(NQ:
SFNC
)
16.74
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
9.573
9.627
9.418
9.475
154,184
-0.07(-0.74%)
May 30, 2007
9.418
9.570
9.355
9.546
92,003
+0.03(+0.28%)
May 29, 2007
9.321
9.522
9.321
9.519
81,315
+0.25(+2.72%)
May 25, 2007
9.291
9.435
9.217
9.267
65,161
-0.00(-0.04%)
May 24, 2007
9.402
9.549
9.183
9.271
99,675
-0.16(-1.67%)
May 23, 2007
9.475
9.536
9.388
9.428
73,931
-0.01(-0.14%)
May 22, 2007
9.130
9.452
9.126
9.442
146,854
+0.32(+3.54%)
May 21, 2007
8.904
9.220
8.904
9.119
85,504
+0.17(+1.88%)
May 18, 2007
8.686
8.968
8.673
8.951
91,512
+0.30(+3.50%)
May 17, 2007
8.740
8.837
8.649
8.649
189,877
-0.09(-1.08%)
May 16, 2007
8.955
8.965
8.720
8.743
174,303
-0.16(-1.85%)
May 15, 2007
9.029
9.388
8.891
8.908
282,232
-0.17(-1.89%)
May 14, 2007
9.213
9.264
8.958
9.079
118,041
-0.16(-1.71%)
May 11, 2007
9.009
9.261
8.968
9.237
54,300
+0.33(+3.66%)
May 10, 2007
9.082
9.197
8.901
8.911
120,327
-0.25(-2.75%)
May 09, 2007
9.099
9.230
8.985
9.163
52,645
+0.09(+1.00%)
May 08, 2007
9.170
9.183
8.918
9.072
95,346
-0.16(-1.71%)
May 07, 2007
9.271
9.422
9.150
9.230
60,894
-0.07(-0.72%)
May 04, 2007
9.304
9.425
9.240
9.297
41,224
+0.03(+0.36%)
May 03, 2007
9.385
9.425
9.237
9.264
94,230
-0.10(-1.11%)
May 02, 2007
9.106
9.506
9.106
9.368
83,741
+0.25(+2.73%)
May 01, 2007
8.884
9.230
8.884
9.119
113,352
+0.28(+3.11%)
Apr 30, 2007
9.395
9.469
8.743
8.844
121,581
-0.50(-5.36%)
Apr 27, 2007
9.489
9.516
9.274
9.344
74,551
-0.20(-2.11%)
Apr 26, 2007
9.606
9.684
9.432
9.546
56,351
-0.08(-0.87%)
Apr 25, 2007
9.590
9.724
9.445
9.630
157,089
+0.12(+1.24%)
Apr 24, 2007
9.489
9.559
9.281
9.512
58,861
-0.01(-0.07%)
Apr 23, 2007
9.680
9.711
9.459
9.519
101,866
-0.20(-2.04%)
Apr 20, 2007
9.862
9.882
9.664
9.717
94,587
+0.01(+0.14%)
Apr 19, 2007
9.707
9.791
9.573
9.704
93,896
-0.04(-0.41%)
Apr 18, 2007
9.899
9.993
9.727
9.744
73,482
-0.22(-2.19%)
Apr 17, 2007
10.01
10.08
9.942
9.963
30,128
-0.09(-0.90%)
Apr 16, 2007
9.895
10.10
9.895
10.05
65,086
+0.21(+2.19%)
Apr 13, 2007
9.637
9.875
9.533
9.838
92,027
+0.19(+1.95%)
Apr 12, 2007
9.422
9.650
9.422
9.650
46,101
+0.19(+2.02%)
Apr 11, 2007
9.808
9.821
9.449
9.459
105,218
-0.33(-3.33%)
Apr 10, 2007
9.697
9.828
9.690
9.784
57,483
+0.10(+1.08%)
Apr 09, 2007
10.01
10.01
9.640
9.680
321,491
-0.26(-2.57%)
Apr 05, 2007
9.969
10.11
9.912
9.936
25,773
-0.09(-0.90%)
Apr 04, 2007
10.18
10.18
9.929
10.03
53,172
-0.18(-1.81%)
Apr 03, 2007
9.986
10.24
9.963
10.21
70,505
+0.27(+2.67%)
Apr 02, 2007
10.14
10.14
9.781
9.946
49,144
-0.15(-1.53%)
Mar 30, 2007
10.07
10.22
9.909
10.10
76,742
+0.08(+0.77%)
Mar 29, 2007
9.999
10.07
9.798
10.02
48,384
+0.13(+1.29%)
Mar 28, 2007
9.989
10.12
9.835
9.895
299,663
-0.12(-1.24%)
Mar 27, 2007
10.16
10.18
9.986
10.02
33,204
-0.22(-2.13%)
Mar 26, 2007
10.18
10.24
10.03
10.24
44,529
+0.07(+0.73%)
Mar 23, 2007
10.20
10.31
10.16
10.16
40,548
-0.08(-0.75%)
Mar 22, 2007
10.24
10.24
10.09
10.24
75,390
-0.00(-0.03%)
Mar 21, 2007
9.942
10.24
9.926
10.24
82,381
+0.34(+3.39%)
Mar 20, 2007
9.768
9.909
9.768
9.909
35,910
+0.09(+0.96%)
Mar 19, 2007
9.717
9.818
9.640
9.815
91,291
+0.17(+1.78%)
Mar 16, 2007
9.583
9.664
9.573
9.643
296,436
+0.06(+0.60%)
Mar 15, 2007
9.449
9.640
9.365
9.586
51,769
+0.14(+1.46%)
Mar 14, 2007
9.146
9.459
9.146
9.449
56,009
+0.29(+3.15%)
Mar 13, 2007
9.368
9.311
9.109
9.160
175,063
-0.21(-2.22%)
Mar 12, 2007
9.177
9.405
9.052
9.368
73,759
+0.23(+2.50%)
Mar 09, 2007
9.025
9.153
9.015
9.140
64,089
+0.20(+2.29%)
Mar 08, 2007
9.015
9.318
8.935
8.935
126,585
-0.02(-0.26%)
Mar 07, 2007
9.119
9.405
8.921
8.958
122,301
-0.27(-2.88%)
Mar 06, 2007
8.747
9.318
8.747
9.224
74,664
+0.58(+6.68%)
Mar 05, 2007
8.726
8.992
8.508
8.646
125,037
-0.17(-1.98%)
Mar 02, 2007
9.338
9.412
8.814
8.820
107,984
-0.59(-6.28%)
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
.