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 (%)
Nov 30, 2012 8.748 8.748 8.620 8.690 110,177 -0.02(-0.25%)
Nov 29, 2012 8.660 8.759 8.581 8.712 65,645 +0.13(+1.49%)
Nov 28, 2012 8.463 8.591 8.434 8.584 41,517 +0.07(+0.81%)
Nov 27, 2012 8.540 8.595 8.489 8.514 49,770 -0.05(-0.60%)
Nov 26, 2012 8.529 8.624 8.493 8.566 80,822 +0.04(+0.43%)
Nov 23, 2012 8.547 8.569 8.485 8.529 29,299 +0.01(+0.17%)
Nov 21, 2012 8.522 8.522 8.409 8.514 14,883 +0.04(+0.43%)
Nov 20, 2012 8.511 8.558 8.394 8.478 113,270 -0.07(-0.81%)
Nov 19, 2012 8.474 8.631 8.474 8.547 66,059 +0.19(+2.32%)
Nov 16, 2012 8.212 8.412 8.160 8.354 114,706 +0.13(+1.55%)
Nov 15, 2012 8.190 8.343 8.190 8.226 97,016 +0.01(+0.18%)
Nov 14, 2012 8.339 8.409 8.182 8.212 101,567 -0.11(-1.27%)
Nov 13, 2012 8.493 8.518 8.317 8.317 79,033 -0.23(-2.73%)
Nov 12, 2012 8.668 8.668 8.533 8.551 17,051 -0.03(-0.34%)
Nov 09, 2012 8.460 8.748 8.460 8.580 157,711 +0.11(+1.34%)
Nov 08, 2012 8.704 8.795 8.467 8.467 57,012 -0.18(-2.07%)
Nov 07, 2012 9.084 9.113 8.646 8.646 75,331 -0.53(-5.81%)
Nov 06, 2012 8.923 9.259 8.865 9.179 99,014 +0.31(+3.50%)
Nov 05, 2012 8.763 8.974 8.763 8.868 29,071 -0.01(-0.12%)
Nov 02, 2012 9.117 9.131 8.858 8.879 158,448 -0.23(-2.49%)
Nov 01, 2012 9.117 9.124 9.025 9.106 90,799 +0.02(+0.24%)
Oct 31, 2012 8.901 9.098 8.868 9.084 115,328 +0.22(+2.43%)
Oct 26, 2012 8.821 8.868 8.868 8.868 96,723 +0.02(+0.25%)
Oct 25, 2012 8.803 8.850 8.748 8.847 25,348 +0.11(+1.21%)
Oct 24, 2012 8.825 8.839 8.639 8.741 29,608 -0.06(-0.70%)
Oct 23, 2012 8.733 8.847 8.704 8.803 91,366 +0.15(+1.77%)
Oct 19, 2012 8.806 8.920 8.580 8.650 109,231 -0.20(-2.27%)
Oct 18, 2012 9.117 9.208 8.843 8.850 113,391 -0.30(-3.23%)
Oct 17, 2012 9.131 9.179 9.004 9.146 49,575 +0.08(+0.85%)
Oct 16, 2012 9.073 9.212 9.029 9.069 98,742 +0.03(+0.32%)
Oct 15, 2012 9.109 9.131 8.952 9.040 123,090 -0.02(-0.24%)
Oct 12, 2012 9.044 9.149 8.927 9.062 74,819 -0.00(-0.04%)
Oct 11, 2012 9.106 9.197 8.923 9.066 51,507 +0.03(+0.32%)
Oct 10, 2012 8.901 9.120 8.876 9.036 32,420 +0.18(+2.02%)
Oct 09, 2012 8.836 8.996 8.832 8.858 98,707 -0.16(-1.78%)
Oct 08, 2012 9.084 9.084 9.004 9.018 16,158 -0.12(-1.28%)
Oct 05, 2012 9.055 9.219 9.055 9.135 37,563 +0.08(+0.85%)
Oct 04, 2012 8.927 9.058 8.774 9.058 107,826 +0.18(+2.06%)
Oct 03, 2012 9.058 9.058 8.861 8.876 71,923 -0.09(-0.98%)
Oct 02, 2012 9.007 9.080 8.879 8.963 87,251 -0.04(-0.41%)
Oct 01, 2012 8.967 9.084 8.927 9.000 77,893 +0.11(+1.25%)
Sep 28, 2012 9.055 9.120 8.889 8.889 61,009 -0.22(-2.38%)
Sep 27, 2012 9.025 9.157 8.974 9.106 75,570 +0.11(+1.22%)
Sep 26, 2012 9.109 9.153 8.945 8.996 67,331 -0.08(-0.88%)
Sep 25, 2012 9.328 9.358 9.069 9.077 111,955 -0.19(-2.05%)
Sep 24, 2012 9.047 9.354 9.044 9.266 86,352 +0.20(+2.21%)
Sep 21, 2012 9.193 9.193 9.007 9.066 270,685 +0.01(+0.16%)
Sep 20, 2012 9.055 9.113 8.931 9.051 41,454 -0.05(-0.56%)
Sep 19, 2012 9.120 9.146 9.069 9.102 70,520 +0.01(+0.16%)
Sep 18, 2012 8.894 9.117 8.843 9.087 63,327 +0.16(+1.78%)
Sep 17, 2012 8.956 8.956 8.817 8.929 57,929 -0.05(-0.59%)
Sep 14, 2012 8.810 9.033 8.764 8.982 119,213 +0.22(+2.54%)
Sep 13, 2012 8.584 8.901 8.547 8.759 95,712 +0.17(+2.00%)
Sep 12, 2012 8.682 8.701 8.511 8.587 71,334 -0.09(-1.09%)
Sep 11, 2012 8.661 8.708 8.650 8.682 105,438 +0.05(+0.59%)
Sep 10, 2012 8.664 8.686 8.606 8.632 100,117 -0.06(-0.67%)
Sep 07, 2012 8.737 8.903 8.664 8.690 80,413 -0.01(-0.08%)
Sep 06, 2012 8.534 8.729 8.534 8.697 102,684 +0.21(+2.43%)
Sep 05, 2012 8.559 8.595 8.491 8.491 178,533 -0.03(-0.34%)
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.