Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

18.43 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.381 9.468 9.334 9.452 103,023 +0.10(+1.08%)
Oct 28, 2005 9.093 9.355 9.050 9.351 46,442 +0.37(+4.10%)
Oct 27, 2005 9.016 9.160 8.956 8.982 47,489 -0.13(-1.40%)
Oct 26, 2005 9.163 9.328 9.076 9.110 17,656 -0.06(-0.62%)
Oct 25, 2005 9.385 9.385 9.070 9.167 33,263 -0.23(-2.50%)
Oct 24, 2005 9.378 9.412 9.289 9.401 106,609 +0.02(+0.25%)
Oct 21, 2005 9.063 9.381 9.063 9.378 48,474 +0.21(+2.30%)
Oct 20, 2005 9.254 9.361 9.096 9.167 23,555 -0.15(-1.58%)
Oct 19, 2005 8.882 9.318 8.741 9.314 39,511 +0.38(+4.20%)
Oct 18, 2005 9.224 9.224 8.885 8.939 33,481 -0.23(-2.52%)
Oct 17, 2005 9.365 9.365 8.969 9.170 50,840 -0.19(-2.04%)
Oct 14, 2005 9.241 9.365 9.204 9.361 31,187 +0.25(+2.72%)
Oct 13, 2005 9.053 9.177 8.929 9.113 24,763 +0.01(+0.15%)
Oct 12, 2005 8.939 9.184 8.889 9.100 71,758 +0.08(+0.85%)
Oct 11, 2005 9.090 9.150 8.919 9.023 62,825 +0.02(+0.22%)
Oct 10, 2005 9.220 9.224 8.979 9.003 29,116 -0.22(-2.36%)
Oct 07, 2005 9.217 9.301 9.063 9.220 20,407 +0.09(+1.03%)
Oct 06, 2005 8.972 9.220 8.929 9.127 90,530 +0.21(+2.41%)
Oct 05, 2005 9.314 9.314 8.912 8.912 51,965 -0.50(-5.31%)
Oct 04, 2005 9.541 9.706 9.412 9.412 51,052 -0.15(-1.61%)
Oct 03, 2005 9.606 9.623 9.455 9.566 38,533 +0.01(+0.07%)
Sep 30, 2005 9.502 9.582 9.455 9.559 43,539 +0.12(+1.31%)
Sep 29, 2005 9.251 9.435 9.019 9.435 73,560 +0.43(+4.72%)
Sep 28, 2005 9.422 9.422 8.932 9.009 64,561 -0.42(-4.41%)
Sep 27, 2005 9.418 9.505 9.264 9.425 84,811 -0.09(-0.95%)
Sep 26, 2005 9.536 9.636 9.395 9.515 50,822 -0.02(-0.21%)
Sep 23, 2005 9.536 9.546 9.422 9.536 30,214 +0.07(+0.71%)
Sep 22, 2005 9.468 9.502 9.130 9.468 114,748 +0.21(+2.28%)
Sep 21, 2005 9.318 9.338 8.952 9.257 222,984 -0.13(-1.36%)
Sep 20, 2005 9.314 9.509 9.220 9.385 147,305 +0.09(+1.01%)
Sep 19, 2005 9.284 9.412 9.093 9.291 202,609 -0.06(-0.61%)
Sep 16, 2005 9.036 9.365 8.972 9.348 324,414 +0.40(+4.46%)
Sep 15, 2005 9.086 9.086 8.852 8.949 21,016 -0.06(-0.67%)
Sep 14, 2005 9.247 9.311 8.946 9.009 34,311 -0.15(-1.65%)
Sep 13, 2005 9.355 9.365 9.160 9.160 71,853 -0.32(-3.39%)
Sep 12, 2005 9.368 9.549 9.281 9.482 40,018 +0.18(+1.98%)
Sep 09, 2005 9.267 9.328 9.224 9.298 39,630 +0.10(+1.09%)
Sep 08, 2005 9.358 9.358 9.163 9.197 23,722 -0.27(-2.83%)
Sep 07, 2005 9.465 9.502 9.284 9.465 28,281 +0.02(+0.25%)
Sep 06, 2005 9.301 9.452 9.184 9.442 26,413 +0.19(+2.03%)
Sep 02, 2005 9.365 9.502 9.190 9.254 55,894 -0.07(-0.79%)
Sep 01, 2005 9.277 9.435 9.231 9.328 46,436 +0.03(+0.29%)
Aug 31, 2005 9.301 9.301 8.838 9.301 98,816 +0.37(+4.13%)
Aug 30, 2005 8.778 8.939 8.768 8.932 15,228 +0.01(+0.11%)
Aug 29, 2005 8.580 8.929 8.580 8.922 63,284 +0.29(+3.38%)
Aug 26, 2005 8.631 9.090 8.584 8.631 131,221 -0.51(-5.54%)
Aug 25, 2005 8.989 9.301 8.989 9.137 31,855 +0.03(+0.33%)
Aug 24, 2005 9.137 9.331 9.023 9.106 20,521 +0.02(+0.22%)
Aug 23, 2005 9.237 9.247 9.043 9.086 21,663 -0.22(-2.41%)
Aug 22, 2005 9.234 9.318 8.949 9.311 74,034 +0.14(+1.57%)
Aug 19, 2005 8.915 9.214 8.915 9.167 36,035 +0.20(+2.24%)
Aug 18, 2005 9.351 9.351 8.895 8.966 51,428 -0.43(-4.60%)
Aug 17, 2005 9.234 9.525 9.217 9.398 55,106 +0.11(+1.15%)
Aug 16, 2005 9.113 9.378 9.103 9.291 152,878 +0.09(+0.98%)
Aug 15, 2005 9.033 9.324 8.775 9.200 79,035 +0.43(+4.93%)
Aug 12, 2005 9.100 9.100 8.748 8.768 60,704 -0.39(-4.21%)
Aug 11, 2005 8.600 9.153 8.600 9.153 134,306 +0.44(+5.04%)
Aug 10, 2005 9.120 9.365 8.577 8.714 64,015 -0.36(-3.95%)
Aug 09, 2005 9.127 9.163 9.019 9.073 32,870 -0.01(-0.07%)
Aug 08, 2005 8.929 9.284 8.929 9.080 60,092 +0.05(+0.52%)
Aug 05, 2005 9.381 9.381 8.848 9.033 99,756 -0.27(-2.95%)
Aug 04, 2005 9.381 9.442 9.197 9.308 102,888 -0.08(-0.86%)
Aug 03, 2005 9.512 9.512 9.381 9.388 92,503 -0.05(-0.53%)
Aug 02, 2005 9.321 9.489 9.244 9.438 126,489 +0.20(+2.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.