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 24, 2011
8.825
8.870
8.682
8.707
106,841
-0.08(-0.87%)
May 23, 2011
8.971
8.971
8.783
8.783
75,056
-0.16(-1.75%)
May 20, 2011
8.926
8.940
8.839
8.940
102,930
-0.06(-0.66%)
May 19, 2011
9.113
9.113
8.971
8.999
68,565
-0.07(-0.77%)
May 18, 2011
8.978
9.082
8.898
9.068
71,913
+0.09(+1.01%)
May 17, 2011
8.814
8.988
8.780
8.978
58,045
+0.14(+1.53%)
May 16, 2011
8.874
9.016
8.835
8.842
99,131
-0.09(-0.97%)
May 13, 2011
9.180
9.183
8.915
8.929
65,218
-0.22(-2.39%)
May 12, 2011
8.964
9.190
8.901
9.148
50,688
+0.17(+1.90%)
May 11, 2011
9.253
9.253
8.978
8.978
41,088
-0.28(-3.01%)
May 10, 2011
9.093
9.256
9.044
9.256
46,087
+0.22(+2.38%)
May 09, 2011
8.960
9.044
8.867
9.040
71,372
+0.04(+0.42%)
May 06, 2011
9.100
9.166
8.919
9.002
78,620
-0.00(-0.04%)
May 05, 2011
8.867
9.107
8.867
9.006
107,908
+0.09(+1.05%)
May 04, 2011
8.929
9.044
8.870
8.912
93,304
-0.16(-1.76%)
May 03, 2011
8.947
9.107
8.947
9.072
81,375
+0.11(+1.28%)
May 02, 2011
9.016
9.193
8.954
8.957
67,429
-0.22(-2.39%)
Apr 29, 2011
9.124
9.221
9.093
9.176
141,632
+0.08(+0.92%)
Apr 28, 2011
9.027
9.093
8.974
9.093
113,925
+0.07(+0.81%)
Apr 27, 2011
8.971
9.086
8.971
9.020
63,193
+0.06(+0.66%)
Apr 26, 2011
8.908
8.995
8.870
8.960
82,240
+0.09(+0.98%)
Apr 25, 2011
8.901
8.929
8.867
8.874
63,457
-0.05(-0.55%)
Apr 21, 2011
8.964
8.974
8.860
8.922
67,786
-0.05(-0.54%)
Apr 20, 2011
9.020
9.082
8.867
8.971
171,217
+0.07(+0.78%)
Apr 19, 2011
9.051
9.089
8.887
8.901
63,144
-0.14(-1.58%)
Apr 18, 2011
9.093
9.190
8.950
9.044
67,452
-0.15(-1.66%)
Apr 15, 2011
9.096
9.211
9.027
9.197
444,545
+0.14(+1.50%)
Apr 14, 2011
8.971
9.110
8.971
9.061
47,729
+0.03(+0.31%)
Apr 13, 2011
9.207
9.287
8.919
9.034
125,828
-0.13(-1.44%)
Apr 12, 2011
9.187
9.253
9.166
9.166
75,652
-0.03(-0.38%)
Apr 11, 2011
9.291
9.357
9.200
9.200
49,288
-0.10(-1.08%)
Apr 08, 2011
9.440
9.440
9.301
9.301
40,913
-0.07(-0.78%)
Apr 07, 2011
9.294
9.430
9.291
9.374
219,527
-0.05(-0.52%)
Apr 06, 2011
9.482
9.484
9.416
9.423
129,616
-0.05(-0.55%)
Apr 05, 2011
9.392
9.475
9.381
9.475
161,228
+0.05(+0.52%)
Apr 04, 2011
9.416
9.454
9.315
9.426
89,105
+0.07(+0.78%)
Apr 01, 2011
9.409
9.454
9.287
9.353
118,961
-0.07(-0.70%)
Mar 31, 2011
9.395
9.433
9.367
9.419
154,332
-0.02(-0.18%)
Mar 30, 2011
9.388
9.454
9.302
9.437
90,224
+0.09(+1.00%)
Mar 29, 2011
9.284
9.390
9.284
9.343
132,601
+0.06(+0.60%)
Mar 28, 2011
9.461
9.541
9.280
9.287
106,482
-0.14(-1.44%)
Mar 25, 2011
9.611
9.611
9.374
9.423
95,395
-0.16(-1.67%)
Mar 24, 2011
9.611
9.694
9.552
9.583
32,345
-0.05(-0.51%)
Mar 23, 2011
9.472
9.659
9.339
9.632
54,502
+0.16(+1.65%)
Mar 22, 2011
9.604
9.642
9.475
9.475
40,306
-0.09(-0.91%)
Mar 21, 2011
9.611
9.614
9.461
9.562
106,715
+0.11(+1.21%)
Mar 18, 2011
9.329
9.458
9.256
9.447
151,433
+0.18(+1.91%)
Mar 17, 2011
9.416
9.416
9.239
9.270
64,476
+0.00(+0.00%)
Mar 16, 2011
9.392
9.399
9.214
9.270
93,379
-0.13(-1.37%)
Mar 15, 2011
9.322
9.486
9.322
9.399
66,693
-0.06(-0.63%)
Mar 14, 2011
9.479
9.562
9.399
9.458
54,930
-0.10(-1.09%)
Mar 11, 2011
9.621
9.705
9.538
9.562
120,143
-0.08(-0.83%)
Mar 10, 2011
9.715
9.791
9.549
9.642
94,775
-0.20(-2.07%)
Mar 09, 2011
9.829
9.932
9.759
9.846
112,551
+0.02(+0.18%)
Mar 08, 2011
9.683
9.877
9.673
9.829
84,559
+0.18(+1.82%)
Mar 07, 2011
9.842
9.842
9.618
9.652
65,838
-0.15(-1.52%)
Mar 04, 2011
9.808
9.808
9.642
9.801
58,706
+0.01(+0.07%)
Mar 03, 2011
9.728
9.835
9.708
9.794
80,114
+0.20(+2.09%)
Mar 02, 2011
9.787
9.787
9.473
9.594
86,945
-0.21(-2.11%)
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
.