Simmons First Natl (NQ: SFNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.83	17.02	16.57	16.78	158,080	-0.12(-0.71%)
May 28, 2015	16.76	16.90	16.76	16.90	196,411	+0.08(+0.49%)
May 27, 2015	16.78	16.89	16.67	16.82	275,463	+0.11(+0.63%)
May 26, 2015	16.90	16.90	16.53	16.71	207,399	-0.20(-1.20%)
May 22, 2015	17.06	16.91	16.91	16.91	200,880	-0.11(-0.62%)
May 21, 2015	17.06	17.15	16.93	17.02	191,088	+0.00(+0.02%)
May 20, 2015	17.10	17.10	16.90	17.01	261,270	-0.05(-0.27%)
May 19, 2015	17.05	17.20	16.94	17.06	405,014	+0.10(+0.60%)
May 18, 2015	16.82	17.10	16.82	16.96	303,163	+0.17(+1.02%)
May 15, 2015	17.08	17.09	16.73	16.79	160,317	-0.31(-1.80%)
May 14, 2015	17.15	17.18	17.03	17.10	240,713	+0.08(+0.46%)
May 13, 2015	16.96	17.12	16.88	17.02	234,440	+0.02(+0.09%)
May 12, 2015	17.06	17.13	16.86	17.00	280,219	-0.12(-0.73%)
May 11, 2015	16.98	17.15	16.98	17.13	241,557	+0.22(+1.29%)
May 08, 2015	17.05	17.05	16.80	16.91	126,670	+0.02(+0.14%)
May 07, 2015	17.10	17.10	16.83	16.89	107,757	-0.19(-1.12%)
May 06, 2015	16.86	17.14	16.84	17.08	294,694	+0.32(+1.88%)
May 05, 2015	17.02	17.10	16.67	16.76	274,342	-0.28(-1.67%)
May 04, 2015	16.78	17.11	16.78	17.05	211,425	+0.23(+1.39%)
May 01, 2015	17.17	17.31	16.76	16.81	412,269	-0.24(-1.42%)
Apr 30, 2015	17.17	17.21	16.97	17.05	542,734	-0.12(-0.68%)
Apr 29, 2015	17.15	17.32	17.06	17.17	320,059	-0.04(-0.25%)
Apr 28, 2015	17.17	17.25	17.07	17.21	285,971	+0.08(+0.45%)
Apr 27, 2015	17.13	17.33	16.95	17.13	418,634	+0.11(+0.62%)
Apr 24, 2015	16.81	17.13	16.77	17.03	318,848	+0.25(+1.49%)
Apr 23, 2015	17.34	17.34	16.68	16.78	344,755	-0.46(-2.69%)
Apr 22, 2015	17.29	17.34	16.99	17.24	247,047	-0.04(-0.23%)
Apr 21, 2015	17.35	17.43	17.19	17.28	199,610	+0.02(+0.14%)
Apr 20, 2015	17.07	17.36	17.07	17.26	199,166	+0.21(+1.26%)
Apr 17, 2015	17.38	17.51	16.98	17.05	187,488	-0.44(-2.54%)
Apr 16, 2015	17.44	17.54	17.22	17.49	151,522	+0.07(+0.40%)
Apr 15, 2015	17.29	17.52	17.29	17.42	300,146	+0.17(+0.99%)
Apr 14, 2015	17.49	17.49	17.17	17.25	171,484	-0.19(-1.12%)
Apr 13, 2015	17.38	17.65	17.38	17.44	158,228	+0.00(+0.00%)
Apr 10, 2015	17.49	17.49	17.23	17.44	70,336	+0.07(+0.43%)
Apr 09, 2015	17.58	17.63	17.25	17.37	115,872	-0.16(-0.91%)
Apr 08, 2015	17.56	17.70	17.49	17.53	227,803	-0.08(-0.44%)
Apr 07, 2015	17.63	17.67	17.52	17.61	137,989	+0.00(+0.02%)
Apr 06, 2015	17.80	17.84	17.55	17.60	219,719	-0.26(-1.44%)
Apr 02, 2015	17.75	17.86	17.86	17.86	166,759	+0.20(+1.15%)
Apr 01, 2015	17.79	17.86	17.49	17.66	163,306	-0.07(-0.37%)
Mar 31, 2015	17.79	17.94	17.37	17.72	1,651,078	-0.08(-0.44%)
Mar 30, 2015	17.75	18.08	17.63	17.80	248,217	+0.19(+1.06%)
Mar 27, 2015	17.47	17.68	17.20	17.61	245,546	+0.14(+0.80%)
Mar 26, 2015	17.58	17.68	17.35	17.47	299,817	-0.10(-0.58%)
Mar 25, 2015	17.26	17.77	17.24	17.58	382,876	+0.27(+1.55%)
Mar 24, 2015	17.35	17.35	17.24	17.31	225,119	-0.01(-0.05%)
Mar 23, 2015	17.47	17.58	17.29	17.31	163,696	-0.21(-1.18%)
Mar 20, 2015	17.29	17.59	17.29	17.52	247,752	+0.31(+1.81%)
Mar 19, 2015	17.23	17.29	17.14	17.21	142,117	+0.00(+0.00%)
Mar 18, 2015	17.24	17.32	17.12	17.21	304,833	+0.00(+0.00%)
Mar 17, 2015	17.26	17.26	17.14	17.21	170,866	-0.05(-0.32%)
Mar 16, 2015	17.30	17.39	17.15	17.26	168,621	-0.02(-0.09%)
Mar 13, 2015	17.12	17.35	16.97	17.28	323,756	+0.17(+0.98%)
Mar 12, 2015	16.82	17.13	16.67	17.11	605,823	+0.46(+2.74%)
Mar 11, 2015	16.45	16.67	16.43	16.66	90,996	+0.19(+1.18%)
Mar 10, 2015	16.45	16.57	16.35	16.46	171,719	-0.18(-1.07%)
Mar 09, 2015	16.57	16.67	16.44	16.64	138,806	+0.14(+0.82%)
Mar 06, 2015	16.23	16.67	16.23	16.50	263,817	+0.13(+0.78%)
Mar 05, 2015	16.30	16.38	16.08	16.38	97,576	+0.14(+0.86%)
Mar 04, 2015	16.25	16.28	16.11	16.24	123,733	-0.04(-0.24%)
Mar 03, 2015	16.20	16.31	16.06	16.28	314,818	-0.01(-0.05%)