Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

16.66 -0.19 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2011 9.701 9.701 9.391 9.459 135,252 -0.19(-1.98%)
Jan 28, 2011 9.906 9.913 9.647 9.650 183,995 -0.24(-2.45%)
Jan 27, 2011 9.831 9.947 9.739 9.892 63,253 +0.02(+0.24%)
Jan 26, 2011 9.821 9.994 9.810 9.868 95,882 +0.11(+1.08%)
Jan 25, 2011 9.643 9.773 9.609 9.763 43,731 +0.05(+0.49%)
Jan 24, 2011 9.602 9.715 9.555 9.715 57,030 +0.14(+1.50%)
Jan 21, 2011 9.769 9.769 9.548 9.572 93,325 -0.12(-1.27%)
Jan 20, 2011 9.715 9.855 9.694 9.694 156,018 -0.09(-0.91%)
Jan 19, 2011 9.902 9.977 9.780 9.783 224,741 -0.13(-1.27%)
Jan 18, 2011 9.913 9.959 9.855 9.909 77,418 -0.06(-0.65%)
Jan 14, 2011 9.855 10.00 9.855 9.974 91,852 +0.14(+1.39%)
Jan 13, 2011 9.793 10.01 9.793 9.838 56,359 -0.12(-1.20%)
Jan 12, 2011 10.01 10.04 9.868 9.957 35,792 +0.05(+0.52%)
Jan 11, 2011 9.991 10.03 9.821 9.906 82,336 -0.03(-0.31%)
Jan 10, 2011 9.776 9.974 9.701 9.936 88,072 +0.09(+0.94%)
Jan 07, 2011 10.09 10.09 9.718 9.844 107,342 -0.20(-2.04%)
Jan 06, 2011 10.16 10.16 9.991 10.05 73,092 -0.13(-1.31%)
Jan 05, 2011 10.07 10.20 9.940 10.18 54,060 +0.11(+1.12%)
Jan 04, 2011 10.28 10.28 9.949 10.07 101,905 -0.14(-1.34%)
Jan 03, 2011 9.844 10.28 9.800 10.21 153,288 +0.49(+5.02%)
Dec 31, 2010 10.02 10.02 9.657 9.718 129,261 -0.31(-3.13%)
Dec 30, 2010 10.08 10.19 9.909 10.03 76,946 -0.07(-0.68%)
Dec 29, 2010 10.16 10.17 9.977 10.10 63,274 -0.01(-0.10%)
Dec 28, 2010 10.10 10.16 10.09 10.11 24,123 -0.13(-1.27%)
Dec 27, 2010 10.10 10.27 10.10 10.24 114,436 +0.11(+1.08%)
Dec 23, 2010 10.16 10.18 10.06 10.13 42,083 -0.02(-0.20%)
Dec 22, 2010 10.05 10.21 10.01 10.15 60,831 +0.12(+1.15%)
Dec 21, 2010 9.909 10.06 9.653 10.04 200,893 +0.16(+1.59%)
Dec 20, 2010 9.991 10.01 9.868 9.879 85,075 -0.09(-0.92%)
Dec 17, 2010 9.957 10.12 9.831 9.971 352,126 +0.02(+0.17%)
Dec 16, 2010 9.831 9.977 9.831 9.954 75,004 +0.12(+1.21%)
Dec 15, 2010 9.964 9.988 9.793 9.834 124,182 -0.13(-1.33%)
Dec 14, 2010 9.984 10.00 9.923 9.967 93,533 +0.00(+0.03%)
Dec 13, 2010 10.01 10.01 9.927 9.964 138,877 -0.01(-0.10%)
Dec 10, 2010 9.893 9.984 9.808 9.974 116,635 +0.09(+0.96%)
Dec 09, 2010 9.910 9.910 9.805 9.879 72,723 +0.03(+0.34%)
Dec 08, 2010 9.910 9.920 9.825 9.845 90,079 -0.05(-0.55%)
Dec 07, 2010 9.923 9.950 9.866 9.899 121,496 +0.00(+0.03%)
Dec 06, 2010 9.869 9.913 9.864 9.896 53,206 -0.01(-0.07%)
Dec 03, 2010 9.910 9.960 9.828 9.903 171,710 -0.09(-0.92%)
Dec 02, 2010 9.994 10.09 9.933 9.994 323,382 +0.00(+0.03%)
Dec 01, 2010 9.988 9.991 9.933 9.991 191,448 +0.15(+1.51%)
Nov 30, 2010 9.767 9.889 9.740 9.842 119,191 -0.00(-0.03%)
Nov 29, 2010 9.740 9.940 9.740 9.845 70,716 +0.02(+0.21%)
Nov 26, 2010 9.791 9.879 9.791 9.825 9,218 -0.05(-0.51%)
Nov 24, 2010 9.727 9.876 9.876 9.876 148,912 +0.26(+2.75%)
Nov 23, 2010 9.520 9.635 9.520 9.611 61,329 +0.00(+0.04%)
Nov 22, 2010 9.605 9.669 9.425 9.608 53,404 -0.07(-0.73%)
Nov 19, 2010 9.550 9.700 9.374 9.679 91,062 +0.01(+0.11%)
Nov 18, 2010 9.581 9.720 9.557 9.669 56,140 +0.23(+2.40%)
Nov 17, 2010 9.567 9.567 9.357 9.442 41,571 -0.07(-0.75%)
Nov 16, 2010 9.578 9.676 9.429 9.513 127,748 -0.16(-1.68%)
Nov 15, 2010 9.683 9.757 9.639 9.676 45,243 +0.04(+0.39%)
Nov 12, 2010 9.703 9.737 9.632 9.639 46,748 -0.17(-1.73%)
Nov 11, 2010 9.693 9.869 9.639 9.808 60,577 -0.01(-0.07%)
Nov 10, 2010 9.611 9.825 9.510 9.815 89,367 +0.25(+2.59%)
Nov 09, 2010 9.774 9.774 9.520 9.567 55,650 -0.22(-2.22%)
Nov 08, 2010 9.744 9.818 9.595 9.784 84,358 -0.02(-0.17%)
Nov 05, 2010 9.808 9.825 9.774 9.801 140,659 -0.02(-0.21%)
Nov 04, 2010 9.659 9.822 9.649 9.822 134,504 +0.24(+2.51%)
Nov 03, 2010 9.469 9.581 9.439 9.581 112,500 +0.08(+0.82%)
Nov 02, 2010 9.310 9.503 9.300 9.503 87,490 +0.31(+3.39%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.