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 UNCHANGED
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 (%)
Apr 30, 2008 10.46 10.94 10.45 10.75 238,565 +0.34(+3.29%)
Apr 29, 2008 10.37 10.62 10.15 10.41 134,341 +0.04(+0.42%)
Apr 28, 2008 10.20 10.41 10.19 10.37 97,457 +0.13(+1.31%)
Apr 25, 2008 10.32 10.32 9.966 10.23 110,479 -0.02(-0.23%)
Apr 24, 2008 9.993 10.34 9.932 10.25 321,340 +0.28(+2.79%)
Apr 23, 2008 9.989 10.04 9.852 9.976 185,518 +0.03(+0.34%)
Apr 22, 2008 9.858 10.07 9.795 9.942 130,489 +0.03(+0.27%)
Apr 21, 2008 10.13 10.13 9.670 9.915 166,676 -0.29(-2.86%)
Apr 18, 2008 10.34 10.38 10.09 10.21 232,543 -0.05(-0.52%)
Apr 17, 2008 10.33 10.36 10.11 10.26 109,913 -0.15(-1.45%)
Apr 16, 2008 10.20 10.41 10.04 10.41 184,622 +0.43(+4.31%)
Apr 15, 2008 9.848 10.10 9.832 9.983 83,872 +0.22(+2.24%)
Apr 14, 2008 9.748 10.01 9.734 9.764 96,025 -0.01(-0.07%)
Apr 11, 2008 9.952 10.11 9.744 9.771 96,793 -0.29(-2.90%)
Apr 10, 2008 9.764 10.12 9.758 10.06 220,935 +0.32(+3.31%)
Apr 09, 2008 10.04 10.07 9.590 9.741 159,736 -0.23(-2.29%)
Apr 08, 2008 9.633 10.03 9.633 9.969 163,288 +0.27(+2.73%)
Apr 07, 2008 9.872 10.02 9.684 9.704 247,777 -0.12(-1.20%)
Apr 04, 2008 10.08 10.09 9.771 9.821 291,348 -0.30(-2.95%)
Apr 03, 2008 10.08 10.24 10.01 10.12 336,419 -0.14(-1.34%)
Apr 02, 2008 10.08 10.26 9.946 10.26 281,967 +0.18(+1.80%)
Apr 01, 2008 10.04 10.08 9.936 10.08 259,546 +0.09(+0.91%)
Mar 31, 2008 9.882 10.04 9.795 9.986 190,014 +0.20(+2.02%)
Mar 28, 2008 9.475 9.963 9.475 9.788 165,908 +0.12(+1.22%)
Mar 27, 2008 9.845 9.905 9.657 9.670 234,665 -0.18(-1.87%)
Mar 26, 2008 9.909 9.909 9.744 9.855 270,796 -0.12(-1.21%)
Mar 25, 2008 9.909 9.976 9.697 9.976 165,756 +0.01(+0.10%)
Mar 24, 2008 9.741 9.993 9.603 9.966 143,180 +0.23(+2.31%)
Mar 21, 2008 9.418 9.741 9.093 9.741 544,841 +0.00(+0.00%)
Mar 20, 2008 9.418 9.741 9.093 9.741 544,841 +0.52(+5.65%)
Mar 19, 2008 9.657 9.764 9.160 9.220 230,372 -0.51(-5.25%)
Mar 18, 2008 9.247 9.734 9.049 9.731 122,397 +0.72(+7.94%)
Mar 17, 2008 8.606 9.455 8.606 9.015 102,289 +0.04(+0.49%)
Mar 14, 2008 9.405 9.405 8.854 8.972 59,447 -0.36(-3.82%)
Mar 13, 2008 9.049 9.486 9.042 9.328 115,415 +0.15(+1.68%)
Mar 12, 2008 9.106 9.391 8.985 9.173 173,285 +0.04(+0.48%)
Mar 11, 2008 8.599 9.130 8.589 9.130 107,189 +0.78(+9.38%)
Mar 10, 2008 8.333 8.471 8.159 8.347 41,811 +0.06(+0.73%)
Mar 07, 2008 8.112 8.533 8.112 8.286 54,336 +0.09(+1.07%)
Mar 06, 2008 8.414 8.501 8.199 8.199 96,114 -0.27(-3.21%)
Mar 05, 2008 8.575 8.579 8.431 8.471 93,950 -0.05(-0.55%)
Mar 04, 2008 8.404 8.595 8.404 8.518 126,466 +0.01(+0.16%)
Mar 03, 2008 8.592 8.700 8.397 8.505 98,040 -0.08(-0.90%)
Feb 29, 2008 8.770 9.042 8.565 8.582 117,362 -0.19(-2.14%)
Feb 28, 2008 8.898 9.126 8.750 8.770 60,719 -0.22(-2.43%)
Feb 27, 2008 9.089 9.177 8.908 8.988 37,003 -0.21(-2.26%)
Feb 26, 2008 9.156 9.395 8.951 9.197 80,043 -0.04(-0.44%)
Feb 25, 2008 9.039 9.264 8.881 9.237 51,877 +0.22(+2.42%)
Feb 22, 2008 8.938 9.207 8.740 9.019 91,857 +0.11(+1.21%)
Feb 21, 2008 9.220 9.405 8.904 8.911 108,151 -0.30(-3.25%)
Feb 20, 2008 8.871 9.227 8.834 9.210 40,042 +0.30(+3.32%)
Feb 19, 2008 9.042 9.203 8.864 8.915 60,010 +0.01(+0.11%)
Feb 18, 2008 9.042 9.116 8.820 8.904 101,262 +0.00(+0.00%)
Feb 15, 2008 9.042 9.116 8.820 8.904 101,262 -0.13(-1.41%)
Feb 14, 2008 9.536 9.536 9.005 9.032 81,461 -0.50(-5.22%)
Feb 13, 2008 9.314 9.573 9.190 9.529 119,601 +0.29(+3.13%)
Feb 12, 2008 9.113 9.308 8.847 9.240 48,021 +0.16(+1.74%)
Feb 11, 2008 9.116 9.234 8.817 9.082 66,747 -0.05(-0.52%)
Feb 08, 2008 9.284 9.284 8.921 9.130 53,767 -0.17(-1.81%)
Feb 07, 2008 8.901 9.486 8.898 9.297 112,325 +0.36(+4.06%)
Feb 06, 2008 9.163 9.371 8.894 8.935 48,703 -0.17(-1.88%)
Feb 05, 2008 9.136 9.261 8.988 9.106 80,463 -0.15(-1.60%)
Feb 04, 2008 9.576 9.576 9.250 9.254 84,030 -0.37(-3.84%)
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.