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 )

17.91 +0.08 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 28, 2006 9.563 9.653 9.506 9.600 33,641 -0.05(-0.56%)
Apr 27, 2006 9.573 9.704 9.539 9.653 71,630 -0.03(-0.35%)
Apr 26, 2006 9.606 9.737 9.546 9.687 52,794 +0.03(+0.31%)
Apr 25, 2006 9.791 9.791 9.449 9.657 111,777 -0.25(-2.48%)
Apr 24, 2006 9.979 9.979 9.838 9.902 106,418 -0.07(-0.71%)
Apr 21, 2006 10.15 10.15 9.791 9.973 57,536 -0.06(-0.57%)
Apr 20, 2006 10.08 10.14 9.895 10.03 101,506 -0.09(-0.90%)
Apr 19, 2006 9.999 10.12 9.969 10.12 59,656 +0.07(+0.74%)
Apr 18, 2006 9.768 10.05 9.623 10.05 65,470 +0.37(+3.85%)
Apr 17, 2006 9.553 9.724 9.492 9.674 40,706 +0.06(+0.66%)
Apr 13, 2006 9.657 9.784 9.573 9.610 23,034 -0.05(-0.49%)
Apr 12, 2006 9.402 9.838 9.331 9.657 65,211 +0.25(+2.61%)
Apr 11, 2006 9.838 9.838 9.344 9.412 33,460 -0.35(-3.58%)
Apr 10, 2006 9.731 10.08 9.727 9.761 73,294 -0.04(-0.45%)
Apr 07, 2006 10.20 10.20 9.801 9.805 57,554 -0.39(-3.82%)
Apr 06, 2006 10.03 10.19 9.963 10.19 37,601 +0.08(+0.83%)
Apr 05, 2006 9.895 10.18 9.895 10.11 95,846 +0.15(+1.55%)
Apr 04, 2006 9.788 10.04 9.751 9.956 43,618 +0.14(+1.40%)
Apr 03, 2006 9.993 9.996 9.748 9.818 33,892 -0.18(-1.78%)
Mar 31, 2006 9.741 9.996 9.727 9.996 132,576 +0.27(+2.76%)
Mar 30, 2006 9.707 9.737 9.674 9.727 16,877 -0.01(-0.14%)
Mar 29, 2006 9.617 9.741 9.606 9.741 106,954 +0.20(+2.08%)
Mar 28, 2006 9.684 9.741 9.512 9.543 32,013 -0.19(-1.93%)
Mar 27, 2006 9.633 9.741 9.633 9.731 28,288 -0.01(-0.10%)
Mar 24, 2006 9.630 9.741 9.630 9.741 57,429 +0.02(+0.21%)
Mar 23, 2006 9.667 9.731 9.623 9.721 31,855 +0.02(+0.17%)
Mar 22, 2006 9.432 9.741 9.432 9.704 41,977 +0.23(+2.37%)
Mar 21, 2006 9.620 9.657 9.472 9.479 64,884 -0.24(-2.42%)
Mar 20, 2006 9.677 9.741 9.559 9.714 44,362 +0.00(+0.00%)
Mar 17, 2006 9.694 9.741 9.573 9.714 280,907 +0.07(+0.70%)
Mar 16, 2006 9.707 9.724 9.596 9.647 40,224 +0.00(+0.00%)
Mar 15, 2006 9.630 9.711 9.442 9.647 41,165 +0.10(+1.06%)
Mar 14, 2006 9.371 9.610 9.331 9.546 58,018 +0.08(+0.85%)
Mar 13, 2006 9.496 9.549 9.418 9.465 42,802 +0.03(+0.28%)
Mar 10, 2006 9.398 9.516 9.358 9.439 24,091 +0.03(+0.29%)
Mar 09, 2006 9.469 9.553 9.375 9.412 60,344 -0.03(-0.32%)
Mar 08, 2006 9.331 9.573 9.324 9.442 55,914 +0.10(+1.04%)
Mar 07, 2006 9.425 9.506 9.344 9.344 37,711 -0.14(-1.52%)
Mar 06, 2006 9.590 9.600 9.489 9.489 31,557 -0.08(-0.81%)
Mar 03, 2006 9.625 9.707 9.566 9.566 57,134 -0.11(-1.15%)
Mar 02, 2006 9.741 9.741 9.647 9.677 54,672 -0.06(-0.66%)
Mar 01, 2006 9.559 9.741 9.556 9.741 23,034 +0.18(+1.86%)
Feb 28, 2006 9.687 9.701 9.559 9.563 69,927 -0.12(-1.28%)
Feb 27, 2006 9.576 9.741 9.522 9.687 92,807 +0.08(+0.84%)
Feb 24, 2006 9.324 9.606 9.324 9.606 129,458 +0.23(+2.40%)
Feb 23, 2006 9.418 9.543 9.344 9.381 78,483 -0.11(-1.20%)
Feb 22, 2006 9.506 9.593 9.475 9.496 45,997 +0.03(+0.28%)
Feb 21, 2006 9.590 9.674 9.422 9.469 68,927 -0.18(-1.85%)
Feb 17, 2006 9.741 9.741 9.643 9.647 62,472 -0.09(-0.97%)
Feb 16, 2006 9.657 9.741 9.603 9.741 28,580 +0.09(+0.90%)
Feb 15, 2006 9.650 9.657 9.522 9.653 47,631 +0.11(+1.16%)
Feb 14, 2006 9.462 9.640 9.455 9.543 68,397 +0.02(+0.21%)
Feb 13, 2006 9.563 9.570 9.499 9.522 30,676 -0.05(-0.53%)
Feb 10, 2006 9.455 9.573 9.412 9.573 38,953 +0.01(+0.11%)
Feb 09, 2006 9.623 9.717 9.533 9.563 43,118 +0.01(+0.07%)
Feb 08, 2006 9.553 9.573 9.455 9.556 75,286 +0.10(+1.07%)
Feb 07, 2006 9.402 9.489 9.334 9.455 27,285 -0.04(-0.39%)
Feb 06, 2006 9.573 9.613 9.371 9.492 37,643 -0.16(-1.70%)
Feb 03, 2006 9.465 9.657 9.371 9.657 41,846 +0.26(+2.79%)
Feb 02, 2006 9.576 9.606 9.237 9.395 60,263 -0.18(-1.93%)
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.