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
)
17.52
-0.48 (-2.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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
9.552
9.606
9.398
9.455
154,516
-0.07(-0.74%)
May 30, 2007
9.398
9.549
9.334
9.525
92,201
+0.03(+0.28%)
May 29, 2007
9.301
9.502
9.301
9.499
81,490
+0.25(+2.72%)
May 25, 2007
9.271
9.415
9.197
9.247
65,301
-0.00(-0.04%)
May 24, 2007
9.381
9.529
9.163
9.251
99,890
-0.16(-1.67%)
May 23, 2007
9.455
9.515
9.368
9.408
74,091
-0.01(-0.14%)
May 22, 2007
9.110
9.432
9.106
9.422
147,171
+0.32(+3.54%)
May 21, 2007
8.885
9.200
8.885
9.100
85,688
+0.17(+1.88%)
May 18, 2007
8.667
8.949
8.654
8.932
91,709
+0.30(+3.50%)
May 17, 2007
8.721
8.818
8.630
8.631
190,287
-0.09(-1.08%)
May 16, 2007
8.936
8.946
8.701
8.724
174,679
-0.16(-1.85%)
May 15, 2007
9.009
9.368
8.872
8.889
282,840
-0.17(-1.89%)
May 14, 2007
9.194
9.244
8.939
9.060
118,296
-0.16(-1.71%)
May 11, 2007
8.989
9.241
8.949
9.217
54,417
+0.33(+3.66%)
May 10, 2007
9.063
9.177
8.882
8.892
120,587
-0.25(-2.75%)
May 09, 2007
9.080
9.210
8.966
9.143
52,758
+0.09(+1.00%)
May 08, 2007
9.150
9.163
8.899
9.053
95,552
-0.16(-1.71%)
May 07, 2007
9.251
9.401
9.130
9.210
61,026
-0.07(-0.72%)
May 04, 2007
9.284
9.405
9.220
9.277
41,313
+0.03(+0.36%)
May 03, 2007
9.365
9.405
9.217
9.244
94,433
-0.10(-1.11%)
May 02, 2007
9.086
9.485
9.086
9.348
83,922
+0.25(+2.73%)
May 01, 2007
8.865
9.210
8.865
9.100
113,597
+0.27(+3.11%)
Apr 30, 2007
9.375
9.448
8.724
8.825
121,843
-0.50(-5.36%)
Apr 27, 2007
9.468
9.495
9.254
9.324
74,711
-0.20(-2.11%)
Apr 26, 2007
9.586
9.663
9.412
9.525
56,473
-0.08(-0.87%)
Apr 25, 2007
9.569
9.703
9.425
9.609
157,428
+0.12(+1.24%)
Apr 24, 2007
9.468
9.539
9.261
9.492
58,988
-0.01(-0.07%)
Apr 23, 2007
9.660
9.690
9.438
9.499
102,086
-0.20(-2.04%)
Apr 20, 2007
9.841
9.861
9.643
9.696
94,791
+0.01(+0.14%)
Apr 19, 2007
9.686
9.770
9.552
9.683
94,099
-0.04(-0.41%)
Apr 18, 2007
9.877
9.971
9.706
9.723
73,640
-0.22(-2.19%)
Apr 17, 2007
9.991
10.06
9.921
9.941
30,193
-0.09(-0.90%)
Apr 16, 2007
9.874
10.08
9.874
10.03
65,227
+0.21(+2.19%)
Apr 13, 2007
9.616
9.854
9.512
9.817
92,225
+0.19(+1.95%)
Apr 12, 2007
9.401
9.629
9.401
9.629
46,200
+0.19(+2.02%)
Apr 11, 2007
9.787
9.800
9.428
9.438
105,445
-0.33(-3.33%)
Apr 10, 2007
9.676
9.807
9.670
9.763
57,607
+0.10(+1.08%)
Apr 09, 2007
9.988
9.988
9.619
9.660
322,185
-0.25(-2.57%)
Apr 05, 2007
9.948
10.09
9.891
9.914
25,828
-0.09(-0.90%)
Apr 04, 2007
10.16
10.16
9.908
10.00
53,286
-0.18(-1.81%)
Apr 03, 2007
9.965
10.22
9.941
10.19
70,657
+0.26(+2.67%)
Apr 02, 2007
10.12
10.12
9.760
9.924
49,250
-0.15(-1.53%)
Mar 30, 2007
10.05
10.20
9.887
10.08
76,907
+0.08(+0.77%)
Mar 29, 2007
9.978
10.05
9.777
10.00
48,489
+0.13(+1.29%)
Mar 28, 2007
9.968
10.10
9.814
9.874
300,309
-0.12(-1.24%)
Mar 27, 2007
10.14
10.16
9.965
9.998
33,275
-0.22(-2.13%)
Mar 26, 2007
10.16
10.22
10.00
10.22
44,625
+0.07(+0.73%)
Mar 23, 2007
10.18
10.29
10.14
10.14
40,636
-0.08(-0.75%)
Mar 22, 2007
10.22
10.22
10.07
10.22
75,553
-0.00(-0.03%)
Mar 21, 2007
9.921
10.22
9.904
10.22
82,558
+0.34(+3.39%)
Mar 20, 2007
9.747
9.887
9.747
9.887
35,988
+0.09(+0.96%)
Mar 19, 2007
9.696
9.797
9.619
9.794
91,488
+0.17(+1.78%)
Mar 16, 2007
9.562
9.643
9.552
9.623
297,075
+0.06(+0.60%)
Mar 15, 2007
9.428
9.619
9.344
9.566
51,881
+0.14(+1.46%)
Mar 14, 2007
9.127
9.438
9.127
9.428
56,130
+0.29(+3.15%)
Mar 13, 2007
9.348
9.291
9.090
9.140
175,440
-0.21(-2.22%)
Mar 12, 2007
9.157
9.385
9.033
9.348
73,918
+0.23(+2.50%)
Mar 09, 2007
9.006
9.133
8.996
9.120
64,227
+0.20(+2.29%)
Mar 08, 2007
8.996
9.298
8.915
8.915
126,859
-0.02(-0.26%)
Mar 07, 2007
9.100
9.385
8.902
8.939
122,565
-0.26(-2.88%)
Mar 06, 2007
8.728
9.298
8.728
9.204
74,825
+0.58(+6.68%)
Mar 05, 2007
8.708
8.972
8.490
8.627
125,307
-0.17(-1.98%)
Mar 02, 2007
9.318
9.391
8.795
8.801
108,217
-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
.