SFNC

Simmons First National Corporation Historical Stock Prices

$39.19
*  
0.23
0.58%
Get SFNC Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading SFNC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  39.38  39.65  39.16  39.19 34,040
08/19/2014 39.38 39.65 39.16 39.19 34,040
08/18/2014 38.89 39.53 38.39 39.42 49,985
08/15/2014 39.35 39.61 37.93 38.48 65,357
08/14/2014 39 39.86 38.75 38.91 67,289
08/13/2014 38.98 39.38 38.61 39.08 100,545
08/12/2014 38.97 39.34 38.55 38.9 69,428
08/11/2014 39.53 39.67 38.95 39.22 84,187
08/08/2014 38.95 39.37 38.735 39.28 38,648
08/07/2014 39.48 39.54 38.87 38.98 36,288
08/06/2014 39.02 39.91 39.02 39.4 60,626
08/05/2014 39.04 39.86 39.002 39.21 89,029
08/04/2014 39.22 39.57 38.26 39.38 135,205
08/01/2014 39.76 39.85 38.91 38.92 57,083
07/31/2014 39.93 40.48 39.5 39.63 96,283
07/30/2014 39.84 40.53 39.7 40.49 86,226
07/29/2014 39.13 40.06 38.93 39.65 82,391
07/28/2014 39.28 39.28 38.68 39.1 37,669
07/25/2014 38.98 39.55 38.94 39.11 54,463
07/24/2014 38.67 39.54 38.5 38.82 72,523
07/23/2014 39.24 39.32 38.62 38.87 36,888
07/22/2014 39.24 39.3 38.83 38.98 45,924
07/21/2014 38.73 38.91 38.2 38.75 64,254
07/18/2014 37.5 39.25 37.5 39.03 61,868
07/17/2014 39.02 39.1874 37.35 37.63 58,487
07/16/2014 40.03 40.24 39.17 39.42 67,247
07/15/2014 39.59 39.9 39.22 39.67 52,061
07/14/2014 39.59 39.75 39.32 39.48 67,397
07/11/2014 38.65 39.45 38.475 39.17 51,131
07/10/2014 38.67 39.28 38.62 38.85 51,824
07/09/2014 39.93 40.53 39.16 39.25 65,629
07/08/2014 40.03 40.03 39.39 39.53 34,857
07/07/2014 40.43 40.43 40.045 40.15 28,172
07/03/2014 40.26 40.9 40.26 40.7 16,660
07/02/2014 40.22 40.6 39.8 40.1 52,021
07/01/2014 39.7 40.78 39.7 40.18 61,229
06/30/2014 39.16 39.64 38.7918 39.39 39,254
06/27/2014 39.3 39.834 38.96 39.29 161,980
06/26/2014 39.95 40.028 39.18 39.52 28,788
06/25/2014 39.19 40.16 38.99 39.84 34,692
06/24/2014 40.09 40.84 39.47 39.5 127,003
06/23/2014 41.12 41.12 40.01 40.29 31,860
06/20/2014 40.78 41.37 40.59 40.96 92,768
06/19/2014 40.43 40.62 40.24 40.46 83,300
06/18/2014 40.54 40.54 39.93 40.4 38,585
06/17/2014 40.03 40.87 39.592 40.47 39,286
06/16/2014 40.3 40.47 39.64 40.2 42,792
06/13/2014 40.9 41.1 40.16 40.37 29,399
06/12/2014 41.13 41.42 40.49 40.61 35,457
06/11/2014 41.49 41.97 40.91 41.18 37,256
06/10/2014 42.6 42.6 41.78 41.99 27,896
06/09/2014 42.76 43.22 42.36 42.73 47,483
06/06/2014 42.29 42.79 42.29 42.68 58,740
06/05/2014 40.94 42.04 40.835 42.04 58,898
06/04/2014 40.61 41.01 40.61 40.81 34,745
06/03/2014 40.23 40.95 40.23 40.87 60,847
06/02/2014 40.82 40.95 40.355 40.56 61,892
05/30/2014 40.54 40.88 40.42 40.63 52,240
05/29/2014 40.63 40.91 40.27 40.54 97,746
05/28/2014 40.38 41.12 39.65 40.32 65,325
05/27/2014 40.17 40.9 40 40.62 37,346
05/23/2014 39.66 39.99 39.53 39.79 35,947
05/22/2014 39.897 39.92 39.5 39.56 33,540
05/21/2014 39.38 39.87 39.34 39.52 39,893
05/20/2014 39.67 39.67 38.92 39.3 77,225
05/19/2014 39.57 40.16 39.5 39.76 45,520
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?