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 -0.13 (-0.79%)
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 (%)
Sep 29, 2006 10.04 10.04 9.720 9.723 81,604 -0.28(-2.81%)
Sep 28, 2006 10.01 10.07 9.968 10.00 58,162 -0.00(-0.03%)
Sep 27, 2006 10.04 10.14 9.894 10.01 95,656 -0.03(-0.33%)
Sep 26, 2006 9.931 10.04 9.897 10.04 88,409 +0.09(+0.94%)
Sep 25, 2006 9.576 10.04 9.569 9.948 51,801 +0.32(+3.27%)
Sep 22, 2006 9.824 9.928 9.559 9.633 39,165 -0.26(-2.68%)
Sep 21, 2006 10.05 10.05 9.864 9.897 54,894 -0.14(-1.40%)
Sep 20, 2006 9.991 10.05 9.871 10.04 65,039 +0.16(+1.59%)
Sep 19, 2006 9.887 9.918 9.686 9.881 42,978 -0.02(-0.24%)
Sep 18, 2006 9.807 9.971 9.807 9.904 32,643 +0.02(+0.20%)
Sep 15, 2006 10.05 10.06 9.874 9.884 209,590 -0.08(-0.81%)
Sep 14, 2006 9.924 9.978 9.814 9.965 69,410 -0.04(-0.37%)
Sep 13, 2006 9.938 10.00 9.884 10.00 43,175 +0.09(+0.88%)
Sep 12, 2006 9.505 9.934 9.505 9.914 90,632 +0.48(+5.08%)
Sep 11, 2006 9.536 9.683 9.435 9.435 25,062 -0.12(-1.23%)
Sep 08, 2006 9.435 9.559 9.435 9.552 9,875 +0.05(+0.53%)
Sep 07, 2006 9.552 9.636 9.502 9.502 31,924 -0.10(-1.05%)
Sep 06, 2006 9.673 9.673 9.603 9.603 36,990 -0.16(-1.68%)
Sep 05, 2006 9.670 9.800 9.670 9.767 13,530 +0.07(+0.73%)
Sep 01, 2006 9.753 9.753 9.656 9.696 20,920 +0.04(+0.38%)
Aug 31, 2006 9.757 9.757 9.643 9.660 52,615 -0.03(-0.31%)
Aug 30, 2006 9.720 9.784 9.646 9.690 51,445 -0.02(-0.17%)
Aug 29, 2006 9.536 9.720 9.415 9.706 72,032 +0.16(+1.69%)
Aug 28, 2006 9.458 9.549 9.452 9.546 27,681 +0.16(+1.75%)
Aug 25, 2006 9.264 9.445 9.264 9.381 2,685 +0.06(+0.61%)
Aug 24, 2006 9.378 9.412 9.267 9.324 14,285 +0.06(+0.69%)
Aug 23, 2006 9.599 9.606 9.220 9.261 35,808 -0.29(-3.05%)
Aug 22, 2006 9.442 9.552 9.385 9.552 27,783 +0.07(+0.71%)
Aug 21, 2006 9.455 9.536 9.455 9.485 12,417 -0.05(-0.53%)
Aug 18, 2006 9.753 9.753 9.479 9.536 21,642 -0.10(-1.08%)
Aug 17, 2006 9.653 9.720 9.633 9.639 68,810 -0.08(-0.83%)
Aug 16, 2006 9.720 9.767 9.646 9.720 30,617 +0.00(+0.00%)
Aug 15, 2006 9.499 9.720 9.495 9.720 25,163 +0.39(+4.13%)
Aug 14, 2006 9.257 9.613 9.174 9.334 86,350 +0.04(+0.40%)
Aug 11, 2006 9.438 9.438 9.234 9.298 14,073 -0.19(-2.05%)
Aug 10, 2006 9.120 9.572 9.117 9.492 24,581 +0.32(+3.43%)
Aug 09, 2006 9.231 9.375 9.177 9.177 42,271 +0.06(+0.66%)
Aug 08, 2006 9.582 9.649 9.117 9.117 50,873 -0.30(-3.20%)
Aug 07, 2006 9.566 9.576 9.254 9.418 21,735 -0.24(-2.53%)
Aug 04, 2006 9.713 9.794 9.415 9.663 109,876 -0.02(-0.24%)
Aug 03, 2006 9.137 9.706 9.137 9.686 92,058 +0.44(+4.79%)
Aug 02, 2006 9.298 9.351 9.167 9.244 89,698 +0.03(+0.36%)
Aug 01, 2006 9.395 9.468 9.207 9.210 70,875 -0.43(-4.48%)
Jul 31, 2006 9.455 9.646 9.398 9.643 69,144 -0.04(-0.45%)
Jul 28, 2006 9.351 9.716 9.277 9.686 44,535 +0.43(+4.63%)
Jul 27, 2006 9.676 9.676 9.224 9.257 51,043 -0.33(-3.39%)
Jul 26, 2006 9.502 9.646 9.438 9.582 42,569 -0.01(-0.14%)
Jul 25, 2006 9.505 9.690 9.381 9.596 75,189 +0.11(+1.13%)
Jul 24, 2006 8.892 9.489 8.989 9.489 98,100 +0.60(+6.71%)
Jul 21, 2006 8.993 9.009 8.838 8.892 74,461 -0.17(-1.92%)
Jul 20, 2006 9.542 9.542 9.066 9.066 34,621 -0.44(-4.62%)
Jul 19, 2006 9.170 9.673 9.184 9.505 65,444 +0.34(+3.65%)
Jul 18, 2006 8.949 9.204 8.949 9.170 43,008 +0.21(+2.40%)
Jul 17, 2006 8.818 8.956 8.818 8.956 33,535 +0.05(+0.60%)
Jul 14, 2006 8.925 9.009 8.845 8.902 37,318 -0.07(-0.75%)
Jul 13, 2006 9.304 9.438 8.882 8.969 73,178 -0.37(-3.98%)
Jul 12, 2006 9.385 9.468 9.321 9.341 77,024 -0.13(-1.35%)
Jul 11, 2006 9.284 9.468 9.251 9.468 103,094 +0.08(+0.89%)
Jul 10, 2006 9.200 9.432 9.200 9.385 53,316 +0.12(+1.30%)
Jul 07, 2006 9.499 9.613 9.264 9.264 47,307 -0.35(-3.63%)
Jul 06, 2006 9.502 9.656 9.405 9.613 12,540 +0.06(+0.67%)
Jul 05, 2006 9.375 9.606 9.294 9.549 76,191 +0.04(+0.39%)
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.