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
)
16.54
-0.20 (-1.19%)
Streaming Delayed Price
Updated: 2:12 PM EDT, Jun 10, 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 (%)
Aug 31, 2010
8.690
8.775
8.581
8.629
119,958
-0.06(-0.70%)
Aug 30, 2010
8.928
8.928
8.690
8.690
139,257
-0.25(-2.78%)
Aug 27, 2010
8.785
8.979
8.656
8.938
86,691
+0.25(+2.94%)
Aug 26, 2010
8.748
8.819
8.635
8.683
71,428
-0.06(-0.70%)
Aug 25, 2010
8.584
8.765
8.519
8.744
128,862
+0.17(+1.94%)
Aug 24, 2010
8.418
8.646
8.221
8.578
161,844
+0.08(+0.92%)
Aug 23, 2010
8.612
8.656
8.479
8.499
184,496
-0.09(-0.99%)
Aug 20, 2010
8.584
8.588
8.465
8.584
214,204
+0.05(+0.60%)
Aug 19, 2010
8.669
8.669
8.482
8.533
262,384
-0.14(-1.57%)
Aug 18, 2010
8.622
8.720
8.513
8.669
74,561
+0.04(+0.51%)
Aug 17, 2010
8.557
8.629
8.411
8.625
118,882
+0.17(+2.01%)
Aug 16, 2010
8.302
8.455
8.302
8.455
103,434
+0.11(+1.34%)
Aug 13, 2010
8.499
8.649
8.307
8.343
143,446
-0.18(-2.15%)
Aug 12, 2010
8.506
8.622
8.346
8.527
192,811
-0.02(-0.28%)
Aug 11, 2010
8.822
8.822
8.537
8.550
144,896
-0.36(-4.01%)
Aug 10, 2010
9.006
9.105
8.877
8.907
95,068
-0.20(-2.20%)
Aug 09, 2010
8.999
9.152
8.856
9.108
136,589
+0.18(+2.06%)
Aug 06, 2010
8.935
9.081
8.765
8.924
128,680
-0.14(-1.50%)
Aug 05, 2010
9.166
9.190
9.047
9.060
116,417
-0.16(-1.73%)
Aug 04, 2010
9.122
9.315
9.091
9.220
127,912
+0.15(+1.69%)
Aug 03, 2010
9.101
9.298
9.050
9.067
172,659
-0.10(-1.04%)
Aug 02, 2010
9.050
9.179
9.013
9.162
43,935
+0.20(+2.28%)
Jul 30, 2010
8.979
9.135
8.952
8.958
80,703
-0.15(-1.68%)
Jul 29, 2010
9.241
9.275
8.945
9.111
61,198
-0.03(-0.30%)
Jul 28, 2010
9.421
9.421
9.122
9.139
78,847
-0.29(-3.03%)
Jul 27, 2010
9.519
9.635
9.366
9.424
171,112
-0.07(-0.79%)
Jul 26, 2010
9.428
9.519
9.196
9.499
290,939
+0.10(+1.05%)
Jul 23, 2010
9.108
9.417
9.077
9.400
168,121
+0.23(+2.52%)
Jul 22, 2010
8.948
9.210
8.894
9.169
132,495
+0.36(+4.13%)
Jul 21, 2010
9.081
9.098
8.792
8.805
92,336
-0.23(-2.52%)
Jul 20, 2010
8.799
9.057
8.799
9.033
72,599
+0.14(+1.53%)
Jul 19, 2010
8.894
9.021
8.843
8.897
71,864
+0.03(+0.35%)
Jul 16, 2010
9.237
9.237
8.863
8.866
138,730
-0.46(-4.93%)
Jul 15, 2010
9.414
9.414
9.126
9.325
81,773
-0.08(-0.83%)
Jul 14, 2010
9.509
9.519
9.349
9.404
42,976
-0.11(-1.18%)
Jul 13, 2010
9.319
9.519
9.261
9.516
120,276
+0.34(+3.71%)
Jul 12, 2010
8.955
9.298
8.955
9.176
48,812
-0.13(-1.42%)
Jul 09, 2010
9.122
9.315
9.122
9.309
59,413
+0.15(+1.63%)
Jul 08, 2010
9.108
9.179
9.060
9.159
81,026
+0.13(+1.39%)
Jul 07, 2010
8.928
9.033
8.873
9.033
109,505
+0.16(+1.76%)
Jul 06, 2010
8.928
8.965
8.836
8.877
138,304
+0.09(+1.04%)
Jul 02, 2010
9.057
9.057
8.785
8.785
58,654
-0.21(-2.38%)
Jul 01, 2010
8.928
9.050
8.788
8.999
117,632
+0.07(+0.80%)
Jun 30, 2010
9.003
9.156
8.856
8.928
103,525
-0.05(-0.53%)
Jun 29, 2010
8.901
8.986
8.853
8.975
159,279
-0.13(-1.42%)
Jun 25, 2010
9.040
9.142
8.846
9.105
445,283
+0.13(+1.40%)
Jun 24, 2010
8.931
9.207
8.887
8.979
91,271
-0.04(-0.49%)
Jun 23, 2010
9.009
9.166
8.958
9.023
87,791
-0.01(-0.08%)
Jun 22, 2010
9.312
9.441
9.003
9.030
141,681
-0.22(-2.42%)
Jun 21, 2010
9.363
9.472
9.207
9.254
130,280
-0.03(-0.37%)
Jun 18, 2010
9.241
9.346
9.108
9.288
222,443
+0.11(+1.15%)
Jun 17, 2010
9.220
9.220
9.054
9.183
106,207
+0.02(+0.22%)
Jun 16, 2010
9.040
9.227
9.040
9.162
67,057
+0.04(+0.45%)
Jun 15, 2010
9.013
9.135
8.904
9.122
66,734
+0.14(+1.55%)
Jun 14, 2010
9.020
9.217
8.921
8.982
145,802
+0.06(+0.69%)
Jun 11, 2010
8.775
8.958
8.775
8.921
113,117
+0.02(+0.27%)
Jun 10, 2010
8.772
8.968
8.630
8.897
208,370
+0.22(+2.57%)
Jun 09, 2010
8.904
8.904
8.641
8.674
95,258
-0.14(-1.53%)
Jun 08, 2010
8.934
8.958
8.654
8.809
89,744
-0.06(-0.72%)
Jun 07, 2010
8.830
8.975
8.830
8.874
124,524
+0.07(+0.84%)
Jun 04, 2010
9.022
9.059
8.725
8.799
187,038
-0.42(-4.51%)
Jun 03, 2010
9.073
9.279
9.073
9.214
75,082
+0.10(+1.07%)
Jun 02, 2010
8.779
9.262
8.776
9.117
105,124
+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
.