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 )

17.38 +0.12 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 30, 2007 10.07 10.22 9.909 10.10 76,742 +0.08(+0.77%)
Mar 29, 2007 9.999 10.07 9.798 10.02 48,384 +0.13(+1.29%)
Mar 28, 2007 9.989 10.12 9.835 9.895 299,663 -0.12(-1.24%)
Mar 27, 2007 10.16 10.18 9.986 10.02 33,204 -0.22(-2.13%)
Mar 26, 2007 10.18 10.24 10.03 10.24 44,529 +0.07(+0.73%)
Mar 23, 2007 10.20 10.31 10.16 10.16 40,548 -0.08(-0.75%)
Mar 22, 2007 10.24 10.24 10.09 10.24 75,390 -0.00(-0.03%)
Mar 21, 2007 9.942 10.24 9.926 10.24 82,381 +0.34(+3.39%)
Mar 20, 2007 9.768 9.909 9.768 9.909 35,910 +0.09(+0.96%)
Mar 19, 2007 9.717 9.818 9.640 9.815 91,291 +0.17(+1.78%)
Mar 16, 2007 9.583 9.664 9.573 9.643 296,436 +0.06(+0.60%)
Mar 15, 2007 9.449 9.640 9.365 9.586 51,769 +0.14(+1.46%)
Mar 14, 2007 9.146 9.459 9.146 9.449 56,009 +0.29(+3.15%)
Mar 13, 2007 9.368 9.311 9.109 9.160 175,063 -0.21(-2.22%)
Mar 12, 2007 9.177 9.405 9.052 9.368 73,759 +0.23(+2.50%)
Mar 09, 2007 9.025 9.153 9.015 9.140 64,089 +0.20(+2.29%)
Mar 08, 2007 9.015 9.318 8.935 8.935 126,585 -0.02(-0.26%)
Mar 07, 2007 9.119 9.405 8.921 8.958 122,301 -0.27(-2.88%)
Mar 06, 2007 8.747 9.318 8.747 9.224 74,664 +0.58(+6.68%)
Mar 05, 2007 8.726 8.992 8.508 8.646 125,037 -0.17(-1.98%)
Mar 02, 2007 9.338 9.412 8.814 8.820 107,984 -0.59(-6.28%)
Mar 01, 2007 9.271 9.432 9.170 9.412 50,608 +0.07(+0.79%)
Feb 28, 2007 9.321 9.469 9.200 9.338 68,671 +0.02(+0.22%)
Feb 27, 2007 9.640 9.640 9.318 9.318 165,973 -0.42(-4.31%)
Feb 26, 2007 10.06 10.08 9.664 9.737 71,434 -0.24(-2.42%)
Feb 23, 2007 10.12 10.12 9.969 9.979 29,271 -0.23(-2.27%)
Feb 22, 2007 10.11 10.21 9.979 10.21 96,388 +0.09(+0.86%)
Feb 21, 2007 10.05 10.13 10.05 10.12 23,055 -0.01(-0.13%)
Feb 20, 2007 9.956 10.14 9.801 10.14 50,876 +0.17(+1.75%)
Feb 16, 2007 10.03 10.04 9.825 9.963 79,817 -0.06(-0.64%)
Feb 15, 2007 10.24 10.24 9.966 10.03 89,430 -0.09(-0.86%)
Feb 14, 2007 10.36 10.37 10.08 10.11 69,263 -0.26(-2.46%)
Feb 13, 2007 10.35 10.45 10.24 10.37 30,265 +0.06(+0.62%)
Feb 12, 2007 10.28 10.31 10.17 10.31 29,348 +0.06(+0.59%)
Feb 09, 2007 10.42 10.42 10.16 10.24 33,641 -0.20(-1.93%)
Feb 08, 2007 10.34 10.48 10.25 10.45 23,269 +0.05(+0.48%)
Feb 07, 2007 10.25 10.50 10.10 10.40 75,432 +0.23(+2.25%)
Feb 06, 2007 10.21 10.36 10.12 10.17 31,748 +0.01(+0.10%)
Feb 05, 2007 10.28 10.28 10.04 10.16 74,333 -0.13(-1.24%)
Feb 02, 2007 10.42 10.43 10.28 10.29 22,438 -0.08(-0.81%)
Feb 01, 2007 10.34 10.41 10.31 10.37 34,073 +0.04(+0.42%)
Jan 31, 2007 10.17 10.35 10.11 10.33 78,531 +0.11(+1.12%)
Jan 30, 2007 10.04 10.25 10.04 10.21 65,140 +0.16(+1.57%)
Jan 29, 2007 9.711 10.08 9.647 10.05 48,233 +0.19(+1.91%)
Jan 26, 2007 9.754 9.885 9.640 9.865 36,401 +0.17(+1.73%)
Jan 25, 2007 10.04 10.05 9.650 9.697 66,426 -0.26(-2.60%)
Jan 24, 2007 9.986 10.07 9.902 9.956 58,781 -0.03(-0.34%)
Jan 23, 2007 9.835 10.06 9.835 9.989 48,176 +0.14(+1.43%)
Jan 22, 2007 9.993 10.08 9.842 9.848 106,758 -0.26(-2.56%)
Jan 19, 2007 9.405 10.15 9.395 10.11 161,350 +0.66(+6.97%)
Jan 18, 2007 9.761 9.936 9.408 9.449 79,350 -0.41(-4.12%)
Jan 17, 2007 9.979 10.21 9.815 9.855 51,659 -0.24(-2.40%)
Jan 16, 2007 10.04 10.29 9.919 10.10 88,886 +0.10(+1.04%)
Jan 12, 2007 9.885 9.993 9.872 9.993 28,559 +0.00(+0.03%)
Jan 11, 2007 9.862 9.989 9.815 9.989 45,235 +0.16(+1.68%)
Jan 10, 2007 9.976 10.04 9.768 9.825 88,025 -0.19(-1.88%)
Jan 09, 2007 10.08 10.12 9.976 10.01 75,310 -0.08(-0.80%)
Jan 08, 2007 10.29 10.29 9.872 10.09 83,860 -0.17(-1.70%)
Jan 05, 2007 10.63 10.65 10.18 10.27 68,462 -0.46(-4.29%)
Jan 04, 2007 10.49 10.73 10.49 10.73 79,034 +0.24(+2.31%)
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.