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 )

18.02 +0.11 (+0.61%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 9, 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 (%)
Apr 30, 2013 9.104 9.121 8.997 9.078 0 +0.01(+0.08%)
Apr 29, 2013 9.126 9.178 9.039 9.071 46,848 -0.01(-0.08%)
Apr 26, 2013 9.163 9.175 9.071 9.078 167,335 -0.10(-1.05%)
Apr 25, 2013 9.193 9.256 9.167 9.175 41,375 -0.02(-0.24%)
Apr 24, 2013 9.067 9.212 9.026 9.197 148,063 +0.11(+1.18%)
Apr 23, 2013 9.089 9.141 9.004 9.089 88,448 +0.07(+0.82%)
Apr 22, 2013 9.130 9.141 8.926 9.015 139,401 -0.09(-0.98%)
Apr 19, 2013 8.893 9.149 8.886 9.104 83,594 +0.13(+1.49%)
Apr 18, 2013 8.841 8.993 8.778 8.971 143,715 +0.11(+1.30%)
Apr 17, 2013 8.801 9.008 8.712 8.856 122,104 +0.00(+0.04%)
Apr 16, 2013 8.801 8.893 8.723 8.852 147,728 +0.15(+1.74%)
Apr 15, 2013 8.986 8.986 8.575 8.701 160,180 -0.40(-4.35%)
Apr 12, 2013 9.138 9.141 9.067 9.097 34,375 -0.13(-1.44%)
Apr 11, 2013 9.193 9.263 9.163 9.230 176,815 -0.00(-0.04%)
Apr 10, 2013 9.052 9.260 9.052 9.234 71,583 +0.24(+2.68%)
Apr 09, 2013 9.178 9.200 8.986 8.993 58,292 -0.24(-2.57%)
Apr 08, 2013 9.204 9.271 9.038 9.230 74,397 +0.08(+0.85%)
Apr 05, 2013 9.026 9.212 9.026 9.152 82,033 -0.02(-0.20%)
Apr 04, 2013 9.197 9.212 9.134 9.171 67,540 -0.00(-0.04%)
Apr 03, 2013 9.304 9.382 9.078 9.175 85,377 -0.09(-0.96%)
Apr 02, 2013 9.378 9.443 9.252 9.263 76,272 -0.06(-0.64%)
Apr 01, 2013 9.411 9.419 9.230 9.323 107,859 -0.05(-0.55%)
Mar 28, 2013 9.574 9.593 9.374 9.374 155,575 -0.12(-1.29%)
Mar 27, 2013 9.608 9.608 9.474 9.497 464,097 -0.10(-1.00%)
Mar 26, 2013 9.719 9.719 9.556 9.593 200,902 -0.04(-0.46%)
Mar 25, 2013 9.563 9.645 9.563 9.637 92,035 +0.09(+0.89%)
Mar 22, 2013 9.637 9.637 9.534 9.552 78,300 -0.07(-0.77%)
Mar 21, 2013 9.571 9.630 9.523 9.626 110,244 -0.00(-0.04%)
Mar 20, 2013 9.571 9.634 9.240 9.630 35,390 +0.09(+0.97%)
Mar 19, 2013 9.508 9.589 9.497 9.537 44,125 +0.07(+0.70%)
Mar 18, 2013 9.489 9.567 9.386 9.471 35,387 -0.13(-1.39%)
Mar 15, 2013 9.486 9.619 9.454 9.604 206,350 +0.13(+1.33%)
Mar 14, 2013 9.386 9.482 9.386 9.478 49,103 +0.07(+0.79%)
Mar 13, 2013 9.345 9.449 9.178 9.404 32,325 +0.09(+0.99%)
Mar 12, 2013 9.275 9.315 9.255 9.312 50,085 -0.01(-0.12%)
Mar 11, 2013 9.359 9.455 9.245 9.323 50,932 -0.05(-0.55%)
Mar 08, 2013 9.510 9.510 9.334 9.374 62,430 -0.03(-0.35%)
Mar 07, 2013 9.323 9.418 9.289 9.407 38,442 +0.07(+0.75%)
Mar 06, 2013 9.334 9.396 9.289 9.337 26,083 +0.01(+0.08%)
Mar 05, 2013 9.345 9.436 9.304 9.330 65,764 +0.04(+0.47%)
Mar 04, 2013 9.234 9.345 9.130 9.286 92,190 +0.00(+0.00%)
Mar 01, 2013 9.102 9.312 9.084 9.286 38,921 +0.06(+0.60%)
Feb 28, 2013 9.194 9.326 9.194 9.231 45,482 +0.04(+0.48%)
Feb 27, 2013 9.110 9.275 9.084 9.187 68,823 +0.10(+1.05%)
Feb 26, 2013 9.154 9.187 9.077 9.091 67,837 -0.01(-0.12%)
Feb 25, 2013 9.458 9.458 9.077 9.102 72,034 -0.30(-3.24%)
Feb 22, 2013 9.447 9.447 9.370 9.407 74,182 +0.03(+0.35%)
Feb 21, 2013 9.348 9.473 9.348 9.374 57,934 +0.04(+0.39%)
Feb 20, 2013 9.455 9.477 9.275 9.337 83,840 -0.12(-1.28%)
Feb 19, 2013 9.216 9.469 9.216 9.458 100,042 +0.11(+1.14%)
Feb 15, 2013 9.436 9.436 9.330 9.352 127,236 -0.00(-0.04%)
Feb 14, 2013 9.385 9.466 9.334 9.356 85,068 -0.02(-0.23%)
Feb 13, 2013 9.407 9.469 9.310 9.378 86,947 -0.03(-0.31%)
Feb 12, 2013 9.407 9.469 9.348 9.407 58,010 +0.04(+0.47%)
Feb 11, 2013 9.319 9.389 9.286 9.363 41,912 +0.01(+0.12%)
Feb 08, 2013 9.370 9.411 9.278 9.352 42,108 +0.02(+0.24%)
Feb 07, 2013 9.436 9.547 9.312 9.330 71,543 -0.14(-1.51%)
Feb 06, 2013 9.392 9.499 9.392 9.473 24,220 +0.12(+1.34%)
Feb 04, 2013 9.425 9.502 9.282 9.348 47,222 -0.16(-1.66%)
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.