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 )

17.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2012 8.808 8.819 8.676 8.715 240,634 -0.14(-1.54%)
Apr 27, 2012 8.611 8.908 8.593 8.851 357,626 +0.24(+2.83%)
Apr 26, 2012 8.482 8.618 8.482 8.608 268,593 +0.09(+1.05%)
Apr 25, 2012 8.729 8.729 8.468 8.518 312,746 -0.13(-1.45%)
Apr 24, 2012 8.615 8.776 8.575 8.643 279,271 +0.05(+0.58%)
Apr 23, 2012 8.672 8.672 8.593 8.593 126,862 -0.19(-2.16%)
Apr 20, 2012 8.926 8.926 8.765 8.783 121,276 +0.01(+0.12%)
Apr 19, 2012 8.751 8.912 8.719 8.772 105,518 +0.01(+0.08%)
Apr 18, 2012 8.862 8.872 8.722 8.765 56,707 -0.16(-1.81%)
Apr 17, 2012 8.941 8.994 8.923 8.926 95,886 +0.08(+0.93%)
Apr 16, 2012 8.708 8.912 8.668 8.844 136,768 +0.17(+1.94%)
Apr 13, 2012 8.887 8.887 8.668 8.676 127,362 -0.28(-3.12%)
Apr 12, 2012 8.876 9.023 8.855 8.955 84,136 +0.06(+0.72%)
Apr 11, 2012 8.736 8.901 8.736 8.890 121,854 +0.20(+2.35%)
Apr 10, 2012 8.883 8.883 8.665 8.686 149,269 -0.18(-2.06%)
Apr 09, 2012 8.769 8.976 8.761 8.869 90,244 -0.09(-0.96%)
Apr 05, 2012 8.969 9.019 8.937 8.955 76,411 -0.04(-0.48%)
Apr 04, 2012 9.184 9.213 8.973 8.998 118,483 -0.30(-3.27%)
Apr 03, 2012 9.431 9.495 9.259 9.302 79,645 -0.18(-1.93%)
Apr 02, 2012 9.252 9.499 9.166 9.485 123,591 +0.24(+2.56%)
Mar 30, 2012 9.277 9.370 9.155 9.248 141,533 +0.04(+0.43%)
Mar 29, 2012 9.198 9.220 9.094 9.209 98,958 -0.03(-0.35%)
Mar 28, 2012 9.238 9.402 9.188 9.241 112,260 +0.03(+0.31%)
Mar 27, 2012 9.316 9.370 9.202 9.213 132,984 -0.10(-1.08%)
Mar 26, 2012 9.370 9.370 9.170 9.313 212,286 +0.03(+0.31%)
Mar 23, 2012 9.137 9.299 9.134 9.284 147,323 +0.12(+1.29%)
Mar 22, 2012 9.191 9.248 9.044 9.166 117,810 -0.13(-1.35%)
Mar 21, 2012 9.406 9.449 9.284 9.291 63,507 -0.06(-0.65%)
Mar 20, 2012 9.381 9.467 9.331 9.352 55,740 -0.11(-1.17%)
Mar 19, 2012 9.331 9.585 9.266 9.463 69,965 +0.14(+1.46%)
Mar 16, 2012 9.370 9.388 9.231 9.327 191,523 -0.00(-0.04%)
Mar 15, 2012 9.388 9.388 9.177 9.331 69,705 -0.04(-0.46%)
Mar 14, 2012 9.427 9.463 9.288 9.374 76,271 -0.10(-1.06%)
Mar 13, 2012 9.377 9.499 9.238 9.474 186,605 +0.21(+2.28%)
Mar 12, 2012 9.277 9.291 9.106 9.263 80,587 +0.01(+0.12%)
Mar 09, 2012 9.291 9.458 9.231 9.252 99,793 -0.03(-0.34%)
Mar 08, 2012 9.167 9.309 9.021 9.284 85,923 +0.15(+1.63%)
Mar 07, 2012 9.071 9.199 9.042 9.135 93,300 +0.10(+1.10%)
Mar 06, 2012 9.003 9.099 9.003 9.035 120,294 -0.05(-0.51%)
Mar 05, 2012 8.815 9.092 8.687 9.082 69,464 +0.27(+3.06%)
Mar 02, 2012 9.270 9.270 8.808 8.812 144,237 -0.43(-4.69%)
Mar 01, 2012 9.376 9.593 9.245 9.245 59,729 -0.10(-1.03%)
Feb 29, 2012 9.458 9.536 9.327 9.341 115,180 -0.06(-0.64%)
Feb 28, 2012 9.469 9.551 9.369 9.401 161,400 -0.09(-0.97%)
Feb 27, 2012 9.465 9.629 9.330 9.494 84,516 +0.01(+0.15%)
Feb 24, 2012 9.593 9.593 9.465 9.479 36,900 -0.13(-1.37%)
Feb 23, 2012 9.312 9.622 9.298 9.611 61,021 +0.34(+3.64%)
Feb 22, 2012 9.433 9.533 9.273 9.273 83,193 -0.19(-2.03%)
Feb 21, 2012 9.483 9.579 9.309 9.465 76,799 +0.02(+0.19%)
Feb 17, 2012 9.479 9.519 9.398 9.448 109,306 +0.02(+0.19%)
Feb 16, 2012 9.152 9.650 9.131 9.430 172,641 +0.26(+2.87%)
Feb 15, 2012 9.451 9.451 9.135 9.167 89,126 -0.25(-2.64%)
Feb 14, 2012 9.433 9.440 9.327 9.416 41,829 -0.07(-0.75%)
Feb 13, 2012 9.540 9.547 9.448 9.487 49,433 +0.07(+0.75%)
Feb 10, 2012 9.558 9.806 9.391 9.416 112,926 -0.26(-2.72%)
Feb 09, 2012 9.863 9.863 9.519 9.678 140,117 -0.20(-2.01%)
Feb 08, 2012 9.945 9.977 9.821 9.877 56,776 -0.04(-0.43%)
Feb 07, 2012 9.945 10.01 9.906 9.920 42,659 -0.09(-0.85%)
Feb 06, 2012 10.07 10.09 9.927 10.01 104,623 -0.08(-0.78%)
Feb 03, 2012 10.03 10.14 9.913 10.08 188,810 +0.14(+1.39%)
Feb 02, 2012 9.924 10.01 9.870 9.945 124,817 +0.00(+0.00%)
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.