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 30, 2008
10.39
10.39
10.08
10.22
188,275
-0.14(-1.36%)
May 29, 2008
10.13
10.47
9.983
10.36
253,329
+0.18(+1.78%)
May 28, 2008
10.66
10.66
10.03
10.18
213,018
-0.39(-3.69%)
May 27, 2008
10.27
10.71
10.14
10.57
219,125
+0.33(+3.18%)
May 26, 2008
10.28
10.42
10.17
10.24
135,719
+0.00(+0.00%)
May 23, 2008
10.28
10.42
10.17
10.24
135,719
-0.09(-0.91%)
May 22, 2008
10.07
10.48
10.01
10.34
197,811
+0.29(+2.87%)
May 21, 2008
10.11
10.33
10.01
10.05
79,954
-0.03(-0.30%)
May 20, 2008
10.04
10.19
9.973
10.08
80,573
-0.02(-0.20%)
May 19, 2008
10.00
10.31
9.936
10.10
206,281
+0.09(+0.94%)
May 16, 2008
10.57
10.75
9.828
10.01
232,174
-0.49(-4.70%)
May 15, 2008
10.53
10.55
10.29
10.50
88,767
-0.05(-0.45%)
May 14, 2008
10.57
10.59
10.37
10.55
86,894
+0.00(+0.00%)
May 13, 2008
10.47
10.62
10.37
10.55
44,475
+0.11(+1.09%)
May 12, 2008
10.26
10.62
10.21
10.43
143,886
+0.20(+1.97%)
May 09, 2008
10.19
10.24
10.02
10.23
65,187
-0.09(-0.91%)
May 08, 2008
10.31
10.38
10.09
10.33
87,903
-0.01(-0.06%)
May 07, 2008
10.75
10.75
10.23
10.33
122,147
-0.44(-4.11%)
May 06, 2008
10.48
10.79
10.43
10.78
81,562
+0.21(+1.97%)
May 05, 2008
10.68
10.68
10.44
10.57
235,404
+0.14(+1.39%)
May 02, 2008
10.90
10.90
10.39
10.42
137,294
-0.34(-3.18%)
May 01, 2008
10.77
10.92
10.69
10.77
196,421
+0.01(+0.13%)
Apr 30, 2008
10.46
10.94
10.45
10.75
238,565
+0.34(+3.29%)
Apr 29, 2008
10.37
10.62
10.15
10.41
134,341
+0.04(+0.42%)
Apr 28, 2008
10.20
10.41
10.19
10.37
97,457
+0.13(+1.31%)
Apr 25, 2008
10.32
10.32
9.966
10.23
110,479
-0.02(-0.23%)
Apr 24, 2008
9.993
10.34
9.932
10.25
321,340
+0.28(+2.79%)
Apr 23, 2008
9.989
10.04
9.852
9.976
185,518
+0.03(+0.34%)
Apr 22, 2008
9.858
10.07
9.795
9.942
130,489
+0.03(+0.27%)
Apr 21, 2008
10.13
10.13
9.670
9.915
166,676
-0.29(-2.86%)
Apr 18, 2008
10.34
10.38
10.09
10.21
232,543
-0.05(-0.52%)
Apr 17, 2008
10.33
10.36
10.11
10.26
109,913
-0.15(-1.45%)
Apr 16, 2008
10.20
10.41
10.04
10.41
184,622
+0.43(+4.31%)
Apr 15, 2008
9.848
10.10
9.832
9.983
83,872
+0.22(+2.24%)
Apr 14, 2008
9.748
10.01
9.734
9.764
96,025
-0.01(-0.07%)
Apr 11, 2008
9.952
10.11
9.744
9.771
96,793
-0.29(-2.90%)
Apr 10, 2008
9.764
10.12
9.758
10.06
220,935
+0.32(+3.31%)
Apr 09, 2008
10.04
10.07
9.590
9.741
159,736
-0.23(-2.29%)
Apr 08, 2008
9.633
10.03
9.633
9.969
163,288
+0.27(+2.73%)
Apr 07, 2008
9.872
10.02
9.684
9.704
247,777
-0.12(-1.20%)
Apr 04, 2008
10.08
10.09
9.771
9.821
291,348
-0.30(-2.95%)
Apr 03, 2008
10.08
10.24
10.01
10.12
336,419
-0.14(-1.34%)
Apr 02, 2008
10.08
10.26
9.946
10.26
281,967
+0.18(+1.80%)
Apr 01, 2008
10.04
10.08
9.936
10.08
259,546
+0.09(+0.91%)
Mar 31, 2008
9.882
10.04
9.795
9.986
190,014
+0.20(+2.02%)
Mar 28, 2008
9.475
9.963
9.475
9.788
165,908
+0.12(+1.22%)
Mar 27, 2008
9.845
9.905
9.657
9.670
234,665
-0.18(-1.87%)
Mar 26, 2008
9.909
9.909
9.744
9.855
270,796
-0.12(-1.21%)
Mar 25, 2008
9.909
9.976
9.697
9.976
165,756
+0.01(+0.10%)
Mar 24, 2008
9.741
9.993
9.603
9.966
143,180
+0.23(+2.31%)
Mar 21, 2008
9.418
9.741
9.093
9.741
544,841
+0.00(+0.00%)
Mar 20, 2008
9.418
9.741
9.093
9.741
544,841
+0.52(+5.65%)
Mar 19, 2008
9.657
9.764
9.160
9.220
230,372
-0.51(-5.25%)
Mar 18, 2008
9.247
9.734
9.049
9.731
122,397
+0.72(+7.94%)
Mar 17, 2008
8.606
9.455
8.606
9.015
102,289
+0.04(+0.49%)
Mar 14, 2008
9.405
9.405
8.854
8.972
59,447
-0.36(-3.82%)
Mar 13, 2008
9.049
9.486
9.042
9.328
115,415
+0.15(+1.68%)
Mar 12, 2008
9.106
9.391
8.985
9.173
173,285
+0.04(+0.48%)
Mar 11, 2008
8.599
9.130
8.589
9.130
107,189
+0.78(+9.38%)
Mar 10, 2008
8.333
8.471
8.159
8.347
41,811
+0.06(+0.73%)
Mar 07, 2008
8.112
8.533
8.112
8.286
54,336
+0.09(+1.07%)
Mar 06, 2008
8.414
8.501
8.199
8.199
96,114
-0.27(-3.21%)
Mar 05, 2008
8.575
8.579
8.431
8.471
93,950
-0.05(-0.55%)
Mar 04, 2008
8.404
8.595
8.404
8.518
126,466
+0.01(+0.16%)
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
.