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 )

16.35 -0.13 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2013 9.194 9.326 9.194 9.231 45,482 +0.04(+0.48%)
Feb 27, 2013 9.110 9.275 9.084 9.187 68,823 +0.10(+1.05%)
Feb 26, 2013 9.154 9.187 9.077 9.091 67,837 -0.01(-0.12%)
Feb 25, 2013 9.458 9.458 9.077 9.102 72,034 -0.30(-3.24%)
Feb 22, 2013 9.447 9.447 9.370 9.407 74,182 +0.03(+0.35%)
Feb 21, 2013 9.348 9.473 9.348 9.374 57,934 +0.04(+0.39%)
Feb 20, 2013 9.455 9.477 9.275 9.337 83,840 -0.12(-1.28%)
Feb 19, 2013 9.216 9.469 9.216 9.458 100,042 +0.11(+1.14%)
Feb 15, 2013 9.436 9.436 9.330 9.352 127,236 -0.00(-0.04%)
Feb 14, 2013 9.385 9.466 9.334 9.356 85,068 -0.02(-0.23%)
Feb 13, 2013 9.407 9.469 9.310 9.378 86,947 -0.03(-0.31%)
Feb 12, 2013 9.407 9.469 9.348 9.407 58,010 +0.04(+0.47%)
Feb 11, 2013 9.319 9.389 9.286 9.363 41,912 +0.01(+0.12%)
Feb 08, 2013 9.370 9.411 9.278 9.352 42,108 +0.02(+0.24%)
Feb 07, 2013 9.436 9.547 9.312 9.330 71,543 -0.14(-1.51%)
Feb 06, 2013 9.392 9.499 9.392 9.473 24,220 +0.12(+1.34%)
Feb 04, 2013 9.425 9.502 9.282 9.348 47,222 -0.16(-1.66%)
Feb 01, 2013 9.411 9.558 9.392 9.506 94,026 +0.13(+1.41%)
Jan 31, 2013 9.359 9.539 9.194 9.374 217,689 +0.01(+0.16%)
Jan 30, 2013 9.356 9.469 9.253 9.359 89,761 -0.03(-0.35%)
Jan 29, 2013 9.326 9.422 9.205 9.392 131,526 +0.04(+0.39%)
Jan 28, 2013 9.282 9.359 9.212 9.356 156,653 +0.06(+0.63%)
Jan 25, 2013 9.403 9.403 9.242 9.297 78,573 -0.09(-0.98%)
Jan 24, 2013 9.238 9.396 8.853 9.389 146,293 +0.18(+1.95%)
Jan 23, 2013 9.337 9.337 9.150 9.209 73,003 -0.16(-1.72%)
Jan 22, 2013 9.363 9.414 9.289 9.370 79,275 +0.00(+0.00%)
Jan 18, 2013 9.400 9.434 9.278 9.370 88,080 -0.06(-0.58%)
Jan 17, 2013 9.392 9.455 9.234 9.425 44,605 +0.10(+1.06%)
Jan 16, 2013 9.370 9.447 9.304 9.326 86,909 -0.10(-1.05%)
Jan 15, 2013 9.455 9.506 9.323 9.425 69,490 -0.07(-0.70%)
Jan 14, 2013 9.370 9.594 9.370 9.491 56,836 +0.11(+1.17%)
Jan 11, 2013 9.425 9.547 9.267 9.381 52,906 -0.02(-0.23%)
Jan 10, 2013 9.396 9.418 9.227 9.403 20,279 +0.05(+0.55%)
Jan 09, 2013 9.440 9.491 9.293 9.352 49,142 -0.04(-0.43%)
Jan 08, 2013 9.403 9.458 9.323 9.392 69,882 -0.04(-0.47%)
Jan 07, 2013 9.477 9.477 9.330 9.436 44,297 -0.10(-1.08%)
Jan 04, 2013 9.547 9.598 9.506 9.539 127,400 +0.02(+0.19%)
Jan 03, 2013 9.609 9.609 9.374 9.521 76,211 -0.06(-0.65%)
Jan 02, 2013 9.473 9.616 9.326 9.583 319,246 +0.26(+2.76%)
Dec 31, 2012 9.323 9.345 9.143 9.326 132,474 +0.04(+0.43%)
Dec 28, 2012 9.293 9.429 9.216 9.286 67,834 -0.04(-0.39%)
Dec 27, 2012 9.323 9.367 9.095 9.323 57,847 -0.01(-0.08%)
Dec 26, 2012 9.385 9.385 9.154 9.330 45,817 +0.02(+0.24%)
Dec 24, 2012 9.359 9.425 9.308 9.308 36,892 -0.05(-0.55%)
Dec 21, 2012 9.440 9.440 9.161 9.359 527,385 -0.07(-0.70%)
Dec 20, 2012 9.249 9.429 9.216 9.425 70,043 +0.15(+1.66%)
Dec 19, 2012 9.216 9.304 9.146 9.271 84,796 +0.07(+0.72%)
Dec 18, 2012 9.084 9.271 8.959 9.205 131,417 +0.15(+1.62%)
Dec 17, 2012 8.900 9.113 8.794 9.058 83,039 +0.18(+2.07%)
Dec 14, 2012 8.838 8.952 8.838 8.875 64,114 -0.01(-0.08%)
Dec 13, 2012 8.944 9.161 8.878 8.882 287,202 -0.03(-0.33%)
Dec 12, 2012 9.068 9.159 8.875 8.911 72,537 -0.14(-1.53%)
Dec 11, 2012 8.948 9.093 8.798 9.050 99,244 +0.14(+1.55%)
Dec 10, 2012 8.868 8.911 8.828 8.911 32,503 +0.08(+0.87%)
Dec 07, 2012 8.740 8.871 8.722 8.835 67,025 +0.12(+1.34%)
Dec 06, 2012 8.594 8.729 8.594 8.718 33,102 +0.09(+1.01%)
Dec 05, 2012 8.704 8.704 8.587 8.631 47,672 -0.02(-0.25%)
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.