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 (%)
Feb 28, 2011 9.860 9.939 9.708 9.939 137,512 +0.13(+1.34%)
Feb 25, 2011 9.314 9.811 9.283 9.808 113,932 +0.48(+5.19%)
Feb 24, 2011 9.255 9.355 9.134 9.324 121,956 +0.13(+1.47%)
Feb 23, 2011 9.483 9.580 9.152 9.190 99,028 -0.31(-3.24%)
Feb 22, 2011 9.632 9.753 9.497 9.497 76,523 -0.26(-2.62%)
Feb 18, 2011 9.777 9.818 9.708 9.753 82,801 +0.07(+0.68%)
Feb 17, 2011 9.683 9.791 9.621 9.687 71,380 +0.00(+0.00%)
Feb 16, 2011 9.753 9.811 9.652 9.687 65,184 +0.02(+0.18%)
Feb 15, 2011 9.784 9.898 9.670 9.670 126,441 -0.17(-1.69%)
Feb 14, 2011 9.866 9.925 9.766 9.835 27,899 -0.04(-0.41%)
Feb 11, 2011 9.656 9.918 9.625 9.875 56,969 +0.18(+1.87%)
Feb 10, 2011 9.611 9.711 9.604 9.694 61,133 +0.04(+0.39%)
Feb 09, 2011 9.718 9.718 9.583 9.656 47,830 -0.12(-1.27%)
Feb 08, 2011 9.763 9.801 9.687 9.780 29,527 -0.02(-0.18%)
Feb 07, 2011 9.666 9.846 9.666 9.797 39,650 +0.12(+1.21%)
Feb 04, 2011 9.759 9.759 9.635 9.680 73,891 -0.11(-1.13%)
Feb 03, 2011 9.670 9.794 9.601 9.791 90,315 +0.12(+1.29%)
Feb 02, 2011 9.742 9.742 9.566 9.666 62,725 -0.12(-1.20%)
Feb 01, 2011 9.659 9.818 9.573 9.784 75,828 +0.20(+2.13%)
Jan 31, 2011 9.825 9.825 9.511 9.580 133,547 -0.19(-1.98%)
Jan 28, 2011 10.03 10.04 9.770 9.773 181,676 -0.25(-2.45%)
Jan 27, 2011 9.956 10.07 9.863 10.02 62,456 +0.02(+0.24%)
Jan 26, 2011 9.946 10.12 9.936 9.994 94,673 +0.11(+1.08%)
Jan 25, 2011 9.766 9.898 9.732 9.887 43,180 +0.05(+0.49%)
Jan 24, 2011 9.725 9.839 9.677 9.839 56,311 +0.15(+1.50%)
Jan 21, 2011 9.894 9.894 9.670 9.694 92,148 -0.12(-1.27%)
Jan 20, 2011 9.839 9.980 9.818 9.818 154,052 -0.09(-0.91%)
Jan 19, 2011 10.03 10.10 9.904 9.908 221,909 -0.13(-1.27%)
Jan 18, 2011 10.04 10.09 9.980 10.04 76,442 -0.07(-0.65%)
Jan 14, 2011 9.980 10.13 9.980 10.10 90,695 +0.14(+1.39%)
Jan 13, 2011 9.918 10.14 9.918 9.963 55,648 -0.12(-1.20%)
Jan 12, 2011 10.14 10.16 9.994 10.08 35,341 +0.05(+0.52%)
Jan 11, 2011 10.12 10.16 9.946 10.03 81,298 -0.03(-0.31%)
Jan 10, 2011 9.901 10.10 9.825 10.06 86,962 +0.09(+0.93%)
Jan 07, 2011 10.22 10.22 9.842 9.970 105,989 -0.21(-2.04%)
Jan 06, 2011 10.29 10.29 10.12 10.18 72,171 -0.13(-1.31%)
Jan 05, 2011 10.20 10.33 10.07 10.31 53,378 +0.11(+1.12%)
Jan 04, 2011 10.42 10.42 10.08 10.20 100,621 -0.14(-1.34%)
Jan 03, 2011 9.970 10.41 9.925 10.34 151,356 +0.49(+5.02%)
Dec 31, 2010 10.15 10.15 9.780 9.842 127,632 -0.32(-3.13%)
Dec 30, 2010 10.21 10.32 10.04 10.16 75,976 -0.07(-0.68%)
Dec 29, 2010 10.29 10.30 10.10 10.23 62,476 -0.01(-0.10%)
Dec 28, 2010 10.23 10.29 10.22 10.24 23,819 -0.13(-1.27%)
Dec 27, 2010 10.23 10.41 10.23 10.37 112,994 +0.11(+1.08%)
Dec 23, 2010 10.29 10.31 10.18 10.26 41,552 -0.02(-0.20%)
Dec 22, 2010 10.18 10.34 10.14 10.28 60,064 +0.12(+1.16%)
Dec 21, 2010 10.04 10.19 9.777 10.16 198,361 +0.16(+1.59%)
Dec 20, 2010 10.12 10.14 9.994 10.00 84,003 -0.09(-0.92%)
Dec 17, 2010 10.08 10.25 9.956 10.10 347,687 +0.02(+0.17%)
Dec 16, 2010 9.956 10.10 9.956 10.08 74,059 +0.12(+1.21%)
Dec 15, 2010 10.09 10.12 9.918 9.960 122,616 -0.13(-1.33%)
Dec 14, 2010 10.11 10.13 10.05 10.09 92,354 +0.00(+0.03%)
Dec 13, 2010 10.14 10.14 10.05 10.09 137,126 -0.01(-0.10%)
Dec 10, 2010 10.02 10.11 9.933 10.10 115,165 +0.10(+0.96%)
Dec 09, 2010 10.04 10.04 9.930 10.01 71,806 +0.03(+0.34%)
Dec 08, 2010 10.04 10.05 9.950 9.971 88,943 -0.05(-0.55%)
Dec 07, 2010 10.05 10.08 9.992 10.03 119,965 +0.00(+0.03%)
Dec 06, 2010 9.995 10.04 9.990 10.02 52,536 -0.01(-0.07%)
Dec 03, 2010 10.04 10.09 9.954 10.03 169,546 -0.09(-0.91%)
Dec 02, 2010 10.12 10.21 10.06 10.12 319,306 +0.00(+0.03%)
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.