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 (%)
Jun 30, 2006 9.562 9.723 9.365 9.723 291,964 +0.23(+2.44%)
Jun 29, 2006 9.187 9.589 9.039 9.492 122,326 +0.41(+4.46%)
Jun 28, 2006 9.157 9.163 8.989 9.086 21,759 +0.01(+0.11%)
Jun 27, 2006 9.348 9.348 9.076 9.076 32,816 -0.22(-2.38%)
Jun 26, 2006 8.993 9.318 8.993 9.298 36,399 +0.29(+3.20%)
Jun 23, 2006 8.956 9.153 8.899 9.009 113,668 -0.03(-0.33%)
Jun 22, 2006 8.922 9.086 8.909 9.039 36,465 +0.03(+0.30%)
Jun 21, 2006 8.848 9.073 8.848 9.013 32,163 +0.12(+1.40%)
Jun 20, 2006 8.862 9.080 8.858 8.889 33,681 -0.04(-0.41%)
Jun 19, 2006 9.130 9.180 8.902 8.925 58,308 -0.16(-1.81%)
Jun 16, 2006 9.287 9.301 9.060 9.090 522,944 -0.20(-2.13%)
Jun 15, 2006 9.039 9.311 9.019 9.287 79,414 +0.37(+4.13%)
Jun 14, 2006 9.016 9.083 8.845 8.919 53,182 -0.14(-1.59%)
Jun 13, 2006 8.627 9.157 8.627 9.063 78,909 +0.24(+2.74%)
Jun 12, 2006 9.050 9.050 8.765 8.822 49,106 -0.25(-2.73%)
Jun 09, 2006 9.378 9.378 9.070 9.070 27,741 -0.22(-2.38%)
Jun 08, 2006 8.895 9.338 8.691 9.291 83,892 +0.32(+3.55%)
Jun 07, 2006 8.778 9.123 8.778 8.972 79,819 +0.27(+3.16%)
Jun 06, 2006 8.590 8.781 8.564 8.698 69,475 +0.05(+0.54%)
Jun 05, 2006 9.301 9.361 8.647 8.651 122,380 -0.73(-7.76%)
Jun 02, 2006 9.365 9.381 9.301 9.378 57,055 +0.06(+0.65%)
Jun 01, 2006 8.915 9.321 8.915 9.318 71,480 +0.47(+5.30%)
May 31, 2006 8.822 8.869 8.550 8.848 118,973 +0.08(+0.88%)
May 30, 2006 9.227 9.257 8.751 8.771 59,722 -0.56(-6.03%)
May 26, 2006 9.338 9.361 9.292 9.334 26,891 +0.03(+0.29%)
May 25, 2006 9.083 9.308 9.063 9.308 43,757 +0.34(+3.81%)
May 24, 2006 8.647 9.050 8.647 8.966 86,867 +0.24(+2.81%)
May 23, 2006 8.899 9.039 8.718 8.721 38,577 -0.12(-1.33%)
May 22, 2006 8.661 8.942 8.661 8.838 44,714 +0.06(+0.69%)
May 19, 2006 8.389 8.785 8.386 8.778 55,930 +0.32(+3.80%)
May 18, 2006 8.507 8.647 8.456 8.456 37,109 -0.07(-0.79%)
May 17, 2006 8.694 8.785 8.503 8.523 61,605 -0.19(-2.19%)
May 16, 2006 8.553 8.838 8.517 8.714 69,675 +0.18(+2.08%)
May 15, 2006 8.755 8.798 8.379 8.537 93,362 -0.20(-2.26%)
May 12, 2006 8.976 9.029 8.724 8.734 72,292 -0.27(-3.05%)
May 11, 2006 9.505 9.579 8.969 9.009 72,888 -0.51(-5.32%)
May 10, 2006 9.485 9.693 9.468 9.515 83,623 +0.03(+0.28%)
May 09, 2006 9.489 9.592 9.428 9.489 39,132 -0.05(-0.56%)
May 08, 2006 9.391 9.703 9.391 9.542 161,182 +0.07(+0.78%)
May 05, 2006 9.448 9.502 9.448 9.468 37,402 +0.07(+0.71%)
May 04, 2006 9.472 9.502 9.401 9.401 69,395 -0.02(-0.18%)
May 03, 2006 9.475 9.509 9.388 9.418 85,109 +0.01(+0.07%)
May 02, 2006 9.344 9.445 9.291 9.412 37,420 +0.03(+0.36%)
May 01, 2006 9.646 9.646 9.284 9.378 145,103 -0.20(-2.10%)
Apr 28, 2006 9.542 9.633 9.485 9.579 33,714 -0.05(-0.56%)
Apr 27, 2006 9.552 9.683 9.519 9.633 71,785 -0.03(-0.35%)
Apr 26, 2006 9.586 9.716 9.525 9.666 52,907 +0.03(+0.31%)
Apr 25, 2006 9.770 9.770 9.428 9.636 112,018 -0.24(-2.48%)
Apr 24, 2006 9.958 9.958 9.817 9.881 106,648 -0.07(-0.71%)
Apr 21, 2006 10.13 10.13 9.770 9.951 57,660 -0.06(-0.57%)
Apr 20, 2006 10.05 10.12 9.874 10.01 101,725 -0.09(-0.90%)
Apr 19, 2006 9.978 10.10 9.948 10.10 59,785 +0.07(+0.74%)
Apr 18, 2006 9.747 10.02 9.603 10.02 65,612 +0.37(+3.85%)
Apr 17, 2006 9.532 9.703 9.472 9.653 40,794 +0.06(+0.66%)
Apr 13, 2006 9.636 9.763 9.552 9.589 23,084 -0.05(-0.49%)
Apr 12, 2006 9.381 9.817 9.311 9.636 65,352 +0.24(+2.61%)
Apr 11, 2006 9.817 9.817 9.324 9.391 33,532 -0.35(-3.58%)
Apr 10, 2006 9.710 10.06 9.706 9.740 73,452 -0.04(-0.45%)
Apr 07, 2006 10.18 10.18 9.780 9.784 57,678 -0.39(-3.82%)
Apr 06, 2006 10.01 10.17 9.941 10.17 37,682 +0.08(+0.83%)
Apr 05, 2006 9.874 10.16 9.874 10.09 96,053 +0.15(+1.55%)
Apr 04, 2006 9.767 10.02 9.730 9.934 43,712 +0.14(+1.40%)
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.