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 UNCHANGED
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 30, 2004 8.807 8.904 8.733 8.733 48,230 -0.10(-1.14%)
Apr 29, 2004 8.888 8.958 8.767 8.834 72,047 +0.01(+0.15%)
Apr 28, 2004 8.884 8.904 8.784 8.820 54,482 -0.11(-1.24%)
Apr 27, 2004 8.817 8.931 8.666 8.931 157,491 +0.16(+1.80%)
Apr 26, 2004 9.062 9.062 8.767 8.773 73,833 -0.19(-2.17%)
Apr 23, 2004 8.901 9.200 8.901 8.968 82,467 -0.31(-3.30%)
Apr 22, 2004 9.321 9.425 9.220 9.274 92,589 +0.01(+0.15%)
Apr 21, 2004 8.975 9.321 8.878 9.261 41,977 +0.25(+2.72%)
Apr 20, 2004 9.213 9.360 9.015 9.015 51,802 -0.17(-1.86%)
Apr 19, 2004 9.210 9.210 8.935 9.187 55,077 -0.04(-0.47%)
Apr 16, 2004 9.039 9.388 8.901 9.230 36,023 +0.15(+1.70%)
Apr 15, 2004 8.861 9.146 8.740 9.076 47,932 +0.24(+2.70%)
Apr 14, 2004 8.867 9.032 8.740 8.837 26,496 -0.31(-3.41%)
Apr 13, 2004 9.415 9.415 8.750 9.150 78,299 +0.02(+0.18%)
Apr 12, 2004 9.425 9.425 9.089 9.133 25,305 -0.19(-2.02%)
Apr 08, 2004 9.365 9.439 9.311 9.321 11,610 +0.01(+0.08%)
Apr 07, 2004 9.277 9.402 9.069 9.314 48,230 -0.05(-0.50%)
Apr 06, 2004 9.449 9.573 9.361 9.361 15,183 -0.23(-2.35%)
Apr 05, 2004 9.439 9.586 9.405 9.586 50,909 +0.16(+1.75%)
Apr 02, 2004 9.365 9.462 9.146 9.422 74,429 +0.08(+0.90%)
Apr 01, 2004 9.203 9.338 9.203 9.338 36,321 +0.09(+0.94%)
Mar 31, 2004 9.227 9.254 9.133 9.250 28,580 +0.04(+0.47%)
Mar 30, 2004 9.230 9.234 9.082 9.207 11,908 -0.01(-0.11%)
Mar 29, 2004 9.000 9.240 9.000 9.217 31,557 +0.27(+2.96%)
Mar 26, 2004 9.123 9.244 8.935 8.951 22,328 -0.12(-1.37%)
Mar 25, 2004 8.733 9.089 8.733 9.076 34,535 +0.31(+3.52%)
Mar 24, 2004 8.753 8.888 8.753 8.767 34,535 +0.00(+0.04%)
Mar 23, 2004 8.733 8.898 8.733 8.763 14,885 +0.03(+0.31%)
Mar 22, 2004 8.773 8.773 8.669 8.737 71,451 -0.06(-0.73%)
Mar 19, 2004 9.019 9.035 8.767 8.800 47,336 +0.00(+0.00%)
Mar 18, 2004 8.867 8.948 8.800 8.800 33,344 -0.09(-0.98%)
Mar 17, 2004 8.851 8.965 8.841 8.888 53,588 -0.01(-0.08%)
Mar 16, 2004 8.800 8.968 8.686 8.894 34,237 +0.19(+2.24%)
Mar 15, 2004 8.925 9.103 8.696 8.700 43,764 -0.37(-4.07%)
Mar 12, 2004 8.824 9.069 8.753 9.069 51,207 +0.28(+3.21%)
Mar 11, 2004 8.918 9.022 8.787 8.787 30,664 -0.13(-1.43%)
Mar 10, 2004 8.753 9.069 8.750 8.915 35,725 +0.16(+1.88%)
Mar 09, 2004 8.740 8.938 8.737 8.750 42,275 -0.06(-0.72%)
Mar 08, 2004 8.931 9.160 8.814 8.814 34,535 -0.18(-2.05%)
Mar 05, 2004 9.131 9.254 8.998 8.998 11,908 -0.26(-2.76%)
Mar 04, 2004 9.019 9.254 8.901 9.254 12,801 +0.23(+2.53%)
Mar 03, 2004 9.069 9.153 8.901 9.025 12,206 -0.17(-1.86%)
Mar 02, 2004 9.375 9.375 9.069 9.197 13,397 -0.00(-0.04%)
Mar 01, 2004 9.165 9.291 9.109 9.200 16,076 -0.00(-0.04%)
Feb 27, 2004 9.070 9.304 9.070 9.203 25,901 -0.10(-1.08%)
Feb 26, 2004 9.012 9.304 8.985 9.304 32,451 +0.11(+1.21%)
Feb 25, 2004 9.163 9.314 8.960 9.193 12,206 +0.16(+1.75%)
Feb 24, 2004 8.867 9.166 8.767 9.035 21,733 +0.14(+1.59%)
Feb 23, 2004 8.871 9.025 8.733 8.894 47,932 +0.14(+1.61%)
Feb 20, 2004 8.878 8.992 8.743 8.753 39,000 -0.12(-1.36%)
Feb 19, 2004 9.224 9.405 8.874 8.874 30,962 -0.39(-4.21%)
Feb 18, 2004 9.304 9.405 9.166 9.264 11,610 -0.13(-1.39%)
Feb 17, 2004 8.884 9.395 8.884 9.395 22,626 +0.42(+4.68%)
Feb 13, 2004 9.143 9.334 8.975 8.975 72,642 -0.17(-1.84%)
Feb 12, 2004 9.573 9.573 9.140 9.143 27,687 -0.43(-4.49%)
Feb 11, 2004 9.402 9.573 9.402 9.573 8,038 +0.08(+0.88%)
Feb 10, 2004 9.308 9.553 9.287 9.489 33,046 +0.17(+1.84%)
Feb 09, 2004 9.472 9.474 9.311 9.318 8,931 -0.17(-1.81%)
Feb 06, 2004 9.402 9.573 9.177 9.489 55,970 +0.17(+1.84%)
Feb 05, 2004 9.395 9.405 9.069 9.318 19,351 +0.25(+2.74%)
Feb 04, 2004 9.133 9.224 9.069 9.069 85,444 -0.13(-1.42%)
Feb 03, 2004 9.076 9.321 9.076 9.200 20,840 +0.10(+1.11%)
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.