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 (%)
Apr 30, 2010 9.663 9.663 9.407 9.478 188,596 -0.21(-2.19%)
Apr 29, 2010 9.417 9.694 9.349 9.690 159,295 +0.34(+3.65%)
Apr 28, 2010 9.447 9.491 9.289 9.349 112,640 -0.04(-0.40%)
Apr 27, 2010 9.653 9.748 9.366 9.387 222,982 -0.27(-2.83%)
Apr 26, 2010 9.670 9.739 9.589 9.660 75,227 -0.04(-0.42%)
Apr 23, 2010 9.646 9.731 9.501 9.700 105,094 +0.00(+0.03%)
Apr 22, 2010 9.606 9.738 9.576 9.697 218,283 -0.00(-0.03%)
Apr 21, 2010 9.616 9.714 9.542 9.700 340,200 +0.16(+1.70%)
Apr 20, 2010 9.518 9.542 9.451 9.538 265,376 +0.02(+0.21%)
Apr 19, 2010 9.451 9.574 9.299 9.518 343,999 +0.14(+1.48%)
Apr 16, 2010 9.451 9.471 9.309 9.380 270,437 -0.07(-0.75%)
Apr 15, 2010 9.392 9.515 9.392 9.451 220,953 +0.00(+0.00%)
Apr 14, 2010 9.373 9.451 9.295 9.451 185,429 +0.08(+0.90%)
Apr 13, 2010 9.373 9.383 9.265 9.366 76,249 +0.00(+0.00%)
Apr 12, 2010 9.356 9.430 9.282 9.366 118,981 +0.00(+0.04%)
Apr 09, 2010 9.481 9.481 9.268 9.363 78,723 -0.15(-1.53%)
Apr 08, 2010 9.410 9.535 9.410 9.508 51,901 +0.04(+0.43%)
Apr 07, 2010 9.400 9.533 9.316 9.468 120,317 +0.03(+0.32%)
Apr 06, 2010 9.316 9.451 9.277 9.437 44,313 +0.06(+0.61%)
Apr 05, 2010 9.349 9.380 9.285 9.380 70,012 +0.06(+0.69%)
Apr 01, 2010 9.380 9.316 9.316 9.316 70,809 +0.01(+0.11%)
Mar 31, 2010 9.353 9.484 9.282 9.306 205,312 -0.05(-0.51%)
Mar 30, 2010 9.198 9.353 9.174 9.353 109,236 +0.16(+1.69%)
Mar 29, 2010 9.252 9.252 9.056 9.198 47,789 -0.04(-0.40%)
Mar 26, 2010 9.150 9.292 8.985 9.235 129,712 +0.14(+1.48%)
Mar 25, 2010 9.204 9.233 9.025 9.100 86,393 -0.05(-0.59%)
Mar 24, 2010 9.174 9.309 9.150 9.154 73,091 -0.15(-1.63%)
Mar 23, 2010 9.272 9.316 9.144 9.306 96,816 +0.03(+0.36%)
Mar 22, 2010 9.039 9.272 9.039 9.272 102,543 +0.15(+1.59%)
Mar 19, 2010 9.255 9.255 9.015 9.127 379,990 -0.07(-0.81%)
Mar 18, 2010 9.265 9.265 9.194 9.201 23,728 -0.04(-0.40%)
Mar 17, 2010 9.144 9.238 9.137 9.238 53,729 +0.08(+0.92%)
Mar 16, 2010 9.204 9.204 9.076 9.154 86,734 -0.04(-0.48%)
Mar 15, 2010 9.154 9.214 9.039 9.198 101,423 +0.09(+1.04%)
Mar 12, 2010 9.100 9.208 8.917 9.103 150,027 +0.01(+0.15%)
Mar 11, 2010 9.100 9.144 8.894 9.090 67,627 -0.03(-0.33%)
Mar 10, 2010 8.986 9.207 8.986 9.120 54,381 +0.13(+1.42%)
Mar 09, 2010 9.086 9.264 8.929 8.993 106,928 -0.15(-1.61%)
Mar 08, 2010 9.120 9.163 9.039 9.140 50,082 -0.01(-0.11%)
Mar 05, 2010 9.093 9.150 9.013 9.150 117,371 +0.12(+1.34%)
Mar 04, 2010 8.989 9.050 8.989 9.029 46,173 +0.03(+0.37%)
Mar 03, 2010 9.066 9.096 8.862 8.996 154,994 -0.07(-0.78%)
Mar 02, 2010 8.929 9.070 8.775 9.066 73,873 +0.13(+1.50%)
Mar 01, 2010 8.915 9.039 8.694 8.932 149,674 +0.03(+0.34%)
Feb 26, 2010 9.066 9.066 8.832 8.902 152,777 -0.15(-1.63%)
Feb 25, 2010 8.996 9.060 8.936 9.050 60,644 -0.04(-0.48%)
Feb 24, 2010 8.972 9.117 8.949 9.093 74,207 +0.12(+1.38%)
Feb 23, 2010 8.972 9.016 8.905 8.969 103,038 -0.02(-0.26%)
Feb 22, 2010 8.982 9.050 8.962 8.993 86,500 +0.04(+0.45%)
Feb 19, 2010 8.929 9.036 8.852 8.952 78,196 -0.02(-0.26%)
Feb 18, 2010 8.879 8.976 8.842 8.976 78,002 +0.10(+1.09%)
Feb 17, 2010 8.798 8.882 8.721 8.879 112,779 +0.11(+1.22%)
Feb 16, 2010 8.721 8.795 8.691 8.771 70,066 +0.10(+1.16%)
Feb 12, 2010 8.657 8.671 8.671 8.671 176,031 -0.05(-0.61%)
Feb 11, 2010 8.590 8.724 8.523 8.724 88,484 +0.09(+1.05%)
Feb 10, 2010 8.436 8.664 8.376 8.634 132,402 +0.17(+1.98%)
Feb 09, 2010 8.587 8.587 8.396 8.466 103,106 -0.01(-0.12%)
Feb 08, 2010 8.617 8.664 8.460 8.476 132,590 -0.23(-2.62%)
Feb 05, 2010 8.688 8.738 8.580 8.704 96,829 +0.06(+0.70%)
Feb 04, 2010 8.758 8.828 8.617 8.644 114,957 -0.18(-2.05%)
Feb 03, 2010 8.801 8.858 8.734 8.825 133,924 -0.00(-0.04%)
Feb 02, 2010 8.966 9.009 8.805 8.828 128,389 -0.15(-1.64%)
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.