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 29, 2009
8.765
9.385
8.688
9.160
602,421
+0.97(+11.82%)
May 28, 2009
8.275
8.403
8.011
8.191
59,101
+0.08(+0.99%)
May 27, 2009
8.473
8.473
8.074
8.111
60,838
-0.46(-5.32%)
May 26, 2009
8.057
8.631
8.057
8.567
103,378
+0.52(+6.46%)
May 22, 2009
8.193
8.336
8.044
8.047
38,404
-0.10(-1.23%)
May 21, 2009
8.178
8.299
8.044
8.148
89,477
-0.03(-0.41%)
May 20, 2009
8.527
8.684
8.138
8.181
70,690
-0.25(-2.94%)
May 19, 2009
8.745
8.745
8.322
8.429
31,766
-0.27(-3.12%)
May 18, 2009
8.493
8.714
8.198
8.701
69,180
+0.36(+4.30%)
May 15, 2009
8.513
8.631
8.198
8.342
80,849
-0.14(-1.66%)
May 14, 2009
8.429
8.590
8.396
8.483
75,240
+0.12(+1.48%)
May 13, 2009
8.413
8.607
8.295
8.359
88,543
-0.24(-2.77%)
May 12, 2009
8.872
8.872
8.486
8.597
74,410
-0.18(-2.06%)
May 11, 2009
8.822
9.100
8.624
8.778
58,866
-0.25(-2.82%)
May 08, 2009
8.855
9.100
8.721
9.033
114,020
+0.30(+3.45%)
May 07, 2009
8.714
8.758
8.590
8.731
154,236
+0.18(+2.16%)
May 06, 2009
8.584
8.711
8.399
8.547
74,225
+0.12(+1.39%)
May 05, 2009
8.862
8.862
8.292
8.429
143,107
-0.45(-5.09%)
May 04, 2009
8.493
8.902
8.466
8.882
92,523
+0.46(+5.49%)
May 01, 2009
8.691
8.801
8.312
8.419
78,322
-0.27(-3.12%)
Apr 30, 2009
9.180
9.184
8.657
8.691
120,686
-0.43(-4.67%)
Apr 29, 2009
8.825
9.117
8.694
9.117
92,968
+0.36(+4.06%)
Apr 28, 2009
8.547
8.949
8.547
8.761
33,105
+0.17(+1.99%)
Apr 27, 2009
8.778
9.029
8.547
8.590
77,242
-0.38(-4.22%)
Apr 24, 2009
8.755
9.117
8.677
8.969
98,586
+0.33(+3.80%)
Apr 23, 2009
8.905
8.905
8.513
8.641
95,922
-0.26(-2.97%)
Apr 22, 2009
9.070
9.324
8.852
8.905
82,776
-0.37(-3.98%)
Apr 21, 2009
8.778
9.314
8.698
9.274
117,583
+0.43(+4.81%)
Apr 20, 2009
9.039
9.039
8.801
8.848
125,829
-0.45(-4.83%)
Apr 17, 2009
9.556
9.556
9.096
9.298
132,518
-0.20(-2.15%)
Apr 16, 2009
9.277
9.623
8.828
9.502
63,872
+0.28(+3.09%)
Apr 15, 2009
8.858
9.257
8.858
9.217
58,436
+0.31(+3.50%)
Apr 14, 2009
9.043
9.043
8.758
8.905
138,372
-0.36(-3.84%)
Apr 13, 2009
9.036
9.287
8.714
9.261
218,079
-0.04(-0.40%)
Apr 09, 2009
9.110
9.465
8.993
9.298
222,121
+0.40(+4.48%)
Apr 08, 2009
8.711
8.902
8.500
8.899
52,114
+0.29(+3.39%)
Apr 07, 2009
8.667
9.029
8.530
8.607
67,211
-0.22(-2.47%)
Apr 06, 2009
9.033
9.127
8.708
8.825
77,188
-0.38(-4.15%)
Apr 03, 2009
9.130
9.214
8.734
9.207
58,737
+0.08(+0.84%)
Apr 02, 2009
8.999
9.214
8.858
9.130
145,375
+0.38(+4.37%)
Apr 01, 2009
8.299
8.855
8.212
8.748
98,515
+0.30(+3.61%)
Mar 31, 2009
8.446
8.882
8.295
8.443
170,288
+0.15(+1.78%)
Mar 30, 2009
8.148
8.366
8.064
8.295
86,061
-0.55(-6.25%)
Mar 26, 2009
8.547
8.869
8.493
8.848
183,547
+0.39(+4.60%)
Mar 25, 2009
7.967
8.503
7.823
8.460
115,840
+0.61(+7.73%)
Mar 24, 2009
8.590
8.600
7.853
7.853
70,621
-0.91(-10.40%)
Mar 23, 2009
8.135
8.765
7.900
8.765
145,933
+1.04(+13.45%)
Mar 20, 2009
8.252
8.342
7.692
7.726
202,352
-0.43(-5.26%)
Mar 19, 2009
8.372
8.647
7.870
8.155
127,897
-0.22(-2.64%)
Mar 18, 2009
7.876
8.379
7.702
8.376
213,833
+0.41(+5.09%)
Mar 17, 2009
7.461
7.970
7.461
7.970
127,804
+0.50(+6.68%)
Mar 16, 2009
7.880
8.024
7.390
7.471
131,677
-0.29(-3.80%)
Mar 13, 2009
7.783
7.927
7.474
7.766
63,356
-0.07(-0.94%)
Mar 12, 2009
7.129
7.897
7.072
7.840
155,292
+0.65(+8.99%)
Mar 11, 2009
7.407
7.602
7.136
7.193
122,013
-0.18(-2.45%)
Mar 10, 2009
7.032
7.498
6.948
7.374
324,566
+0.57(+8.32%)
Mar 09, 2009
7.193
7.400
6.804
6.807
154,910
-0.46(-6.28%)
Mar 06, 2009
7.320
7.605
7.085
7.263
164,496
+0.00(+0.00%)
Mar 05, 2009
7.893
8.057
7.226
7.263
265,485
-0.84(-10.34%)
Mar 04, 2009
8.171
8.446
7.826
8.101
159,207
-0.14(-1.71%)
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
.