Simmons First Natl (NQ: SFNC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.92	18.96	18.71	18.84	218,429	-0.05(-0.25%)
May 27, 2016	18.72	18.89	18.89	18.89	260,614	+0.17(+0.91%)
May 26, 2016	18.85	18.89	18.68	18.71	174,377	-0.15(-0.82%)
May 25, 2016	18.81	19.04	18.77	18.87	232,241	+0.08(+0.44%)
May 24, 2016	18.41	18.87	18.21	18.79	252,460	+0.42(+2.31%)
May 23, 2016	18.34	18.56	18.00	18.36	201,671	+0.05(+0.28%)
May 20, 2016	18.08	18.53	18.08	18.31	185,676	+0.33(+1.83%)
May 19, 2016	18.05	18.62	17.96	17.98	186,402	-0.19(-1.03%)
May 18, 2016	17.36	18.17	17.36	18.17	135,370	+0.75(+4.31%)
May 17, 2016	17.69	17.99	17.35	17.42	185,386	-0.34(-1.92%)
May 16, 2016	17.60	17.98	17.47	17.76	151,814	+0.18(+1.02%)
May 13, 2016	17.95	18.01	17.48	17.58	147,247	-0.38(-2.14%)
May 12, 2016	18.04	18.17	17.82	17.96	118,199	+0.01(+0.07%)
May 11, 2016	18.10	18.29	17.93	17.95	110,405	-0.19(-1.05%)
May 10, 2016	17.93	18.30	17.93	18.14	158,768	+0.19(+1.04%)
May 09, 2016	17.85	18.08	17.73	17.96	188,950	+0.03(+0.18%)
May 06, 2016	17.68	17.96	17.56	17.93	263,079	+0.10(+0.56%)
May 05, 2016	18.08	18.08	17.78	17.83	145,445	-0.16(-0.88%)
May 04, 2016	18.00	18.14	17.70	17.98	199,339	-0.15(-0.85%)
May 03, 2016	18.50	18.80	18.06	18.14	164,643	-0.49(-2.64%)
May 02, 2016	18.60	18.83	18.41	18.63	180,108	+0.10(+0.56%)
Apr 29, 2016	18.52	18.67	18.34	18.53	134,503	-0.01(-0.04%)
Apr 28, 2016	18.70	18.80	18.49	18.54	139,166	-0.28(-1.50%)
Apr 27, 2016	18.70	18.90	18.50	18.82	272,405	+0.08(+0.42%)
Apr 26, 2016	18.53	18.91	18.52	18.74	215,319	+0.30(+1.61%)
Apr 25, 2016	18.50	18.50	18.31	18.44	188,224	-0.16(-0.85%)
Apr 22, 2016	18.19	18.69	18.18	18.60	354,796	+0.11(+0.62%)
Apr 21, 2016	18.85	18.94	18.42	18.48	361,677	-0.31(-1.63%)
Apr 20, 2016	18.54	18.85	18.33	18.79	176,219	+0.22(+1.20%)
Apr 19, 2016	18.39	18.64	18.22	18.57	189,888	+0.19(+1.06%)
Apr 18, 2016	18.00	18.41	17.94	18.37	198,271	+0.29(+1.60%)
Apr 15, 2016	18.04	18.26	17.98	18.08	181,144	-0.01(-0.07%)
Apr 14, 2016	18.02	18.36	18.02	18.10	172,560	+0.04(+0.24%)
Apr 13, 2016	17.47	18.05	17.38	18.05	274,507	+0.64(+3.67%)
Apr 12, 2016	17.14	17.46	17.12	17.41	206,384	+0.27(+1.60%)
Apr 11, 2016	17.05	17.37	17.01	17.14	122,216	+0.14(+0.84%)
Apr 08, 2016	16.89	17.18	16.84	17.00	210,752	+0.25(+1.47%)
Apr 07, 2016	17.08	17.11	16.67	16.75	395,483	-0.50(-2.90%)
Apr 06, 2016	17.14	17.30	16.89	17.25	255,397	+0.09(+0.51%)
Apr 05, 2016	17.51	17.83	17.14	17.16	276,737	-0.51(-2.87%)
Apr 04, 2016	17.74	17.88	17.54	17.67	197,268	-0.10(-0.54%)
Apr 01, 2016	17.75	17.86	17.45	17.77	205,746	-0.11(-0.64%)
Mar 31, 2016	17.82	18.03	17.68	17.88	209,686	-0.02(-0.11%)
Mar 30, 2016	18.10	18.21	17.79	17.90	256,319	-0.06(-0.31%)
Mar 29, 2016	17.61	17.98	17.43	17.96	270,446	+0.27(+1.50%)
Mar 28, 2016	17.46	17.85	17.46	17.69	291,865	+0.22(+1.25%)
Mar 24, 2016	17.38	17.47	17.47	17.47	154,755	-0.04(-0.20%)
Mar 23, 2016	17.73	17.81	17.50	17.51	251,591	-0.23(-1.32%)
Mar 22, 2016	17.82	18.14	17.54	17.74	171,156	-0.19(-1.08%)
Mar 21, 2016	17.98	18.25	17.78	17.94	339,681	-0.12(-0.66%)
Mar 18, 2016	18.02	18.23	17.77	18.06	568,664	+0.15(+0.86%)
Mar 17, 2016	17.27	17.96	17.19	17.90	334,231	+0.60(+3.44%)
Mar 16, 2016	17.49	17.73	17.13	17.31	165,530	-0.28(-1.58%)
Mar 15, 2016	17.72	18.25	17.51	17.58	305,443	-0.27(-1.53%)
Mar 14, 2016	17.53	17.88	17.42	17.86	218,712	+0.11(+0.60%)
Mar 11, 2016	17.40	17.78	17.39	17.75	214,374	+0.34(+1.94%)
Mar 10, 2016	17.31	17.69	17.02	17.41	203,843	+0.14(+0.80%)
Mar 09, 2016	17.62	17.72	17.17	17.28	187,447	-0.26(-1.51%)
Mar 08, 2016	17.67	17.77	17.45	17.54	224,419	-0.23(-1.31%)
Mar 07, 2016	17.45	17.77	17.45	17.77	307,610	+0.23(+1.30%)
Mar 04, 2016	17.52	17.71	17.20	17.54	215,468	+0.09(+0.54%)
Mar 03, 2016	17.20	17.45	17.11	17.45	179,350	+0.25(+1.47%)
Mar 02, 2016	17.02	17.53	16.82	17.20	250,764	+0.12(+0.72%)

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.