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 )

16.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2012 8.545 8.545 8.425 8.425 112,650 -0.07(-0.81%)
Aug 30, 2012 8.556 8.556 8.454 8.494 46,193 -0.09(-1.01%)
Aug 29, 2012 8.614 8.661 8.570 8.581 61,677 +0.00(+0.00%)
Aug 27, 2012 8.556 8.661 8.494 8.581 35,113 +0.05(+0.59%)
Aug 24, 2012 8.480 8.621 8.454 8.530 40,097 +0.01(+0.08%)
Aug 23, 2012 8.690 8.726 8.476 8.523 91,076 -0.17(-1.96%)
Aug 22, 2012 8.679 8.751 8.635 8.693 60,942 +0.04(+0.42%)
Aug 21, 2012 8.624 8.881 8.621 8.657 125,684 +0.04(+0.46%)
Aug 20, 2012 8.436 8.632 8.436 8.617 91,325 +0.15(+1.75%)
Aug 17, 2012 8.404 8.483 8.389 8.469 110,067 +0.04(+0.43%)
Aug 16, 2012 8.433 8.451 8.360 8.433 148,730 +0.00(+0.04%)
Aug 15, 2012 8.360 8.433 8.360 8.429 172,214 +0.03(+0.30%)
Aug 14, 2012 8.429 8.451 8.393 8.404 106,535 -0.01(-0.13%)
Aug 13, 2012 8.375 8.422 8.295 8.415 47,632 +0.01(+0.13%)
Aug 10, 2012 8.396 8.415 8.339 8.404 42,109 +0.01(+0.13%)
Aug 09, 2012 8.407 8.447 8.382 8.393 62,522 -0.04(-0.43%)
Aug 08, 2012 8.415 8.451 8.393 8.429 91,739 -0.01(-0.17%)
Aug 07, 2012 8.451 8.465 8.418 8.443 147,017 +0.01(+0.09%)
Aug 06, 2012 8.469 8.498 8.425 8.436 91,164 +0.00(+0.04%)
Aug 03, 2012 8.339 8.480 8.339 8.433 138,747 +0.18(+2.15%)
Aug 02, 2012 8.252 8.310 8.208 8.255 169,227 -0.02(-0.26%)
Aug 01, 2012 8.487 8.487 8.277 8.277 156,274 -0.17(-2.01%)
Jul 31, 2012 8.339 8.516 8.339 8.447 239,390 +0.11(+1.30%)
Jul 30, 2012 8.491 8.541 8.335 8.339 101,891 -0.17(-2.04%)
Jul 27, 2012 8.483 8.556 8.480 8.512 187,980 +0.02(+0.26%)
Jul 26, 2012 8.494 8.643 8.436 8.491 185,316 -0.00(-0.04%)
Jul 25, 2012 8.530 8.556 8.476 8.494 109,694 +0.01(+0.09%)
Jul 24, 2012 8.443 8.523 8.433 8.487 188,861 +0.10(+1.16%)
Jul 23, 2012 8.367 8.447 8.339 8.389 131,906 -0.10(-1.19%)
Jul 20, 2012 8.458 8.549 8.422 8.491 151,546 -0.03(-0.34%)
Jul 19, 2012 8.585 8.595 8.472 8.519 120,721 -0.05(-0.63%)
Jul 18, 2012 8.494 8.581 8.494 8.574 205,896 +0.04(+0.47%)
Jul 17, 2012 8.530 8.567 8.454 8.534 238,295 +0.02(+0.26%)
Jul 16, 2012 8.494 8.556 8.469 8.512 157,133 -0.02(-0.21%)
Jul 13, 2012 8.433 8.548 8.425 8.530 215,329 +0.11(+1.29%)
Jul 12, 2012 8.393 8.440 8.391 8.422 151,988 -0.02(-0.21%)
Jul 11, 2012 8.436 8.462 8.422 8.440 215,832 +0.00(+0.04%)
Jul 10, 2012 8.440 8.465 8.393 8.436 99,520 +0.03(+0.30%)
Jul 09, 2012 8.346 8.425 8.346 8.411 246,214 +0.03(+0.30%)
Jul 06, 2012 8.378 8.415 8.342 8.386 94,450 -0.03(-0.34%)
Jul 05, 2012 8.418 8.465 8.393 8.415 158,813 -0.02(-0.26%)
Jul 03, 2012 8.415 8.447 8.364 8.436 67,488 +0.04(+0.47%)
Jul 02, 2012 8.415 8.440 8.342 8.396 158,409 -0.02(-0.22%)
Jun 29, 2012 8.451 8.469 8.364 8.415 207,087 +0.02(+0.26%)
Jun 28, 2012 8.357 8.433 8.244 8.393 185,029 -0.00(-0.04%)
Jun 27, 2012 8.324 8.422 8.291 8.396 134,086 +0.11(+1.35%)
Jun 26, 2012 8.263 8.339 8.183 8.284 70,781 +0.04(+0.53%)
Jun 25, 2012 8.234 8.270 8.161 8.241 55,786 -0.07(-0.78%)
Jun 22, 2012 8.335 8.360 8.277 8.306 184,755 +0.05(+0.61%)
Jun 21, 2012 8.375 8.404 8.190 8.255 133,873 -0.15(-1.77%)
Jun 20, 2012 8.458 8.469 8.367 8.404 89,797 -0.02(-0.26%)
Jun 19, 2012 8.407 8.476 8.353 8.425 175,820 +0.03(+0.30%)
Jun 18, 2012 8.451 8.480 8.396 8.400 111,744 -0.10(-1.19%)
Jun 15, 2012 8.465 8.567 8.465 8.501 242,117 +0.01(+0.17%)
Jun 14, 2012 8.353 8.505 8.353 8.487 106,856 +0.12(+1.43%)
Jun 13, 2012 8.393 8.519 8.313 8.367 98,299 -0.03(-0.34%)
Jun 12, 2012 8.386 8.443 8.296 8.396 115,291 +0.05(+0.65%)
Jun 11, 2012 8.450 8.450 8.339 8.343 158,660 -0.05(-0.64%)
Jun 08, 2012 8.318 8.454 8.278 8.396 403,623 +0.03(+0.39%)
Jun 07, 2012 8.396 8.450 8.353 8.364 172,218 -0.01(-0.17%)
Jun 06, 2012 8.343 8.434 8.343 8.379 254,605 +0.09(+1.04%)
Jun 05, 2012 8.339 8.461 8.292 8.292 226,725 -0.09(-1.11%)
Jun 04, 2012 8.310 8.432 8.267 8.386 143,647 +0.11(+1.39%)
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.