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
)
18.43
+0.05 (+0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 28, 2010
9.001
8.967
8.778
8.916
76,129
-0.08(-0.94%)
May 27, 2010
8.957
9.014
8.879
9.001
100,487
+0.22(+2.46%)
May 26, 2010
8.771
8.893
8.744
8.784
149,356
+0.04(+0.50%)
May 25, 2010
8.720
8.849
8.612
8.740
78,512
-0.14(-1.52%)
May 24, 2010
9.102
9.224
8.872
8.876
81,462
-0.26(-2.85%)
May 21, 2010
8.960
9.207
8.920
9.136
161,518
+0.09(+1.01%)
May 20, 2010
9.248
9.488
9.021
9.045
161,586
-0.57(-5.94%)
May 19, 2010
9.640
9.799
9.566
9.617
64,652
-0.02(-0.25%)
May 18, 2010
9.860
9.867
9.579
9.640
51,656
-0.17(-1.72%)
May 17, 2010
9.792
9.921
9.667
9.809
137,846
+0.10(+1.08%)
May 14, 2010
9.762
9.762
9.606
9.704
210,257
-0.15(-1.48%)
May 13, 2010
9.890
9.975
9.745
9.850
116,670
-0.10(-0.99%)
May 12, 2010
9.887
9.978
9.813
9.948
158,186
+0.06(+0.58%)
May 11, 2010
9.775
9.894
9.620
9.890
126,766
+0.16(+1.60%)
May 10, 2010
9.633
9.806
9.542
9.735
165,908
+0.24(+2.53%)
May 07, 2010
9.417
9.637
9.268
9.495
246,709
+0.08(+0.86%)
May 06, 2010
9.474
9.775
9.302
9.414
196,808
-0.07(-0.78%)
May 05, 2010
9.579
9.640
9.444
9.488
128,891
-0.04(-0.46%)
May 04, 2010
9.623
9.674
9.427
9.532
156,270
-0.21(-2.19%)
May 03, 2010
9.701
9.792
9.566
9.745
131,514
+0.25(+2.60%)
Apr 30, 2010
9.684
9.684
9.427
9.498
188,190
-0.21(-2.19%)
Apr 29, 2010
9.437
9.715
9.370
9.711
158,952
+0.34(+3.65%)
Apr 28, 2010
9.468
9.512
9.309
9.370
112,398
-0.04(-0.40%)
Apr 27, 2010
9.674
9.769
9.386
9.407
222,502
-0.27(-2.83%)
Apr 26, 2010
9.691
9.760
9.610
9.681
75,065
-0.04(-0.42%)
Apr 23, 2010
9.667
9.752
9.522
9.721
104,868
+0.00(+0.03%)
Apr 22, 2010
9.627
9.759
9.596
9.718
217,813
-0.00(-0.03%)
Apr 21, 2010
9.637
9.735
9.562
9.721
339,468
+0.16(+1.70%)
Apr 20, 2010
9.539
9.562
9.471
9.559
264,805
+0.02(+0.21%)
Apr 19, 2010
9.471
9.595
9.319
9.539
343,258
+0.14(+1.48%)
Apr 16, 2010
9.471
9.491
9.329
9.400
269,854
-0.07(-0.75%)
Apr 15, 2010
9.412
9.535
9.412
9.471
220,477
+0.00(+0.00%)
Apr 14, 2010
9.393
9.471
9.315
9.471
185,030
+0.08(+0.90%)
Apr 13, 2010
9.393
9.403
9.285
9.386
76,085
+0.00(+0.00%)
Apr 12, 2010
9.376
9.451
9.302
9.386
118,725
+0.00(+0.04%)
Apr 09, 2010
9.502
9.502
9.288
9.383
78,553
-0.15(-1.53%)
Apr 08, 2010
9.430
9.556
9.430
9.529
51,789
+0.04(+0.43%)
Apr 07, 2010
9.420
9.554
9.336
9.488
120,058
+0.03(+0.32%)
Apr 06, 2010
9.336
9.471
9.297
9.458
44,218
+0.06(+0.61%)
Apr 05, 2010
9.370
9.400
9.305
9.400
69,862
+0.06(+0.69%)
Apr 01, 2010
9.400
9.336
9.336
9.336
70,657
+0.01(+0.11%)
Mar 31, 2010
9.373
9.505
9.302
9.326
204,870
-0.05(-0.51%)
Mar 30, 2010
9.217
9.373
9.194
9.373
109,001
+0.16(+1.69%)
Mar 29, 2010
9.271
9.271
9.075
9.217
47,686
-0.04(-0.40%)
Mar 26, 2010
9.170
9.312
9.004
9.255
129,432
+0.14(+1.48%)
Mar 25, 2010
9.224
9.253
9.045
9.119
86,207
-0.05(-0.59%)
Mar 24, 2010
9.194
9.329
9.170
9.173
72,933
-0.15(-1.63%)
Mar 23, 2010
9.292
9.336
9.163
9.326
96,608
+0.03(+0.36%)
Mar 22, 2010
9.058
9.292
9.058
9.292
102,323
+0.15(+1.59%)
Mar 19, 2010
9.275
9.275
9.035
9.146
379,172
-0.07(-0.81%)
Mar 18, 2010
9.285
9.285
9.214
9.221
23,677
-0.04(-0.40%)
Mar 17, 2010
9.163
9.258
9.156
9.258
53,613
+0.08(+0.92%)
Mar 16, 2010
9.224
9.224
9.096
9.173
86,547
-0.04(-0.48%)
Mar 15, 2010
9.173
9.234
9.058
9.217
101,205
+0.09(+1.04%)
Mar 12, 2010
9.119
9.228
8.937
9.123
149,704
+0.01(+0.15%)
Mar 11, 2010
9.119
9.164
8.913
9.109
67,482
-0.03(-0.33%)
Mar 10, 2010
9.005
9.227
9.005
9.140
54,264
+0.13(+1.42%)
Mar 09, 2010
9.106
9.284
8.948
9.012
106,698
-0.15(-1.61%)
Mar 08, 2010
9.140
9.183
9.059
9.160
49,974
-0.01(-0.11%)
Mar 05, 2010
9.113
9.170
9.032
9.170
117,118
+0.12(+1.34%)
Mar 04, 2010
9.009
9.069
9.009
9.049
46,074
+0.03(+0.37%)
Mar 03, 2010
9.086
9.116
8.881
9.015
154,660
-0.07(-0.78%)
Mar 02, 2010
8.948
9.089
8.794
9.086
73,714
+0.13(+1.50%)
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
.