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 (%)
Mar 30, 2007 9.943 10.10 9.784 9.973 77,722 +0.08(+0.77%)
Mar 29, 2007 9.873 9.943 9.674 9.897 49,002 +0.13(+1.29%)
Mar 28, 2007 9.863 9.989 9.711 9.771 303,488 -0.12(-1.24%)
Mar 27, 2007 10.04 10.05 9.860 9.893 33,628 -0.22(-2.13%)
Mar 26, 2007 10.06 10.11 9.900 10.11 45,097 +0.07(+0.73%)
Mar 23, 2007 10.08 10.18 10.04 10.04 41,066 -0.08(-0.75%)
Mar 22, 2007 10.12 10.12 9.966 10.11 76,353 -0.00(-0.03%)
Mar 21, 2007 9.817 10.12 9.800 10.12 83,432 +0.33(+3.39%)
Mar 20, 2007 9.645 9.784 9.645 9.784 36,368 +0.09(+0.96%)
Mar 19, 2007 9.595 9.694 9.519 9.691 92,457 +0.17(+1.78%)
Mar 16, 2007 9.462 9.542 9.452 9.522 300,220 +0.06(+0.60%)
Mar 15, 2007 9.329 9.519 9.247 9.465 52,430 +0.14(+1.46%)
Mar 14, 2007 9.031 9.339 9.031 9.329 56,724 +0.29(+3.15%)
Mar 13, 2007 9.250 9.194 8.995 9.044 177,297 -0.21(-2.22%)
Mar 12, 2007 9.061 9.286 8.938 9.250 74,700 +0.23(+2.50%)
Mar 09, 2007 8.912 9.038 8.902 9.024 64,907 +0.20(+2.29%)
Mar 08, 2007 8.902 9.200 8.822 8.822 128,201 -0.02(-0.26%)
Mar 07, 2007 9.004 9.286 8.809 8.845 123,863 -0.26(-2.88%)
Mar 06, 2007 8.636 9.200 8.636 9.107 75,617 +0.57(+6.68%)
Mar 05, 2007 8.616 8.878 8.401 8.537 126,634 -0.17(-1.98%)
Mar 02, 2007 9.220 9.293 8.703 8.709 109,363 -0.58(-6.28%)
Mar 01, 2007 9.154 9.313 9.054 9.293 51,254 +0.07(+0.79%)
Feb 28, 2007 9.203 9.349 9.084 9.220 69,547 +0.02(+0.22%)
Feb 27, 2007 9.519 9.519 9.200 9.200 168,092 -0.41(-4.31%)
Feb 26, 2007 9.930 9.953 9.542 9.615 72,345 -0.24(-2.42%)
Feb 23, 2007 9.993 9.993 9.844 9.854 29,645 -0.23(-2.27%)
Feb 22, 2007 9.986 10.08 9.854 10.08 97,619 +0.09(+0.86%)
Feb 21, 2007 9.926 9.999 9.926 9.996 23,349 -0.01(-0.13%)
Feb 20, 2007 9.830 10.01 9.678 10.01 51,526 +0.17(+1.75%)
Feb 16, 2007 9.900 9.910 9.701 9.837 80,836 -0.06(-0.64%)
Feb 15, 2007 10.11 10.11 9.840 9.900 90,572 -0.09(-0.86%)
Feb 14, 2007 10.22 10.24 9.956 9.986 70,147 -0.25(-2.46%)
Feb 13, 2007 10.22 10.31 10.12 10.24 30,652 +0.06(+0.62%)
Feb 12, 2007 10.15 10.18 10.04 10.18 29,723 +0.06(+0.59%)
Feb 09, 2007 10.29 10.29 10.03 10.12 34,071 -0.20(-1.93%)
Feb 08, 2007 10.21 10.34 10.13 10.31 23,566 +0.05(+0.48%)
Feb 07, 2007 10.13 10.36 9.970 10.26 76,395 +0.23(+2.25%)
Feb 06, 2007 10.08 10.23 9.996 10.04 32,153 +0.01(+0.10%)
Feb 05, 2007 10.15 10.15 9.913 10.03 75,282 -0.13(-1.24%)
Feb 02, 2007 10.28 10.30 10.15 10.16 22,725 -0.08(-0.81%)
Feb 01, 2007 10.21 10.28 10.18 10.24 34,508 +0.04(+0.42%)
Jan 31, 2007 10.05 10.22 9.986 10.20 79,534 +0.11(+1.12%)
Jan 30, 2007 9.910 10.12 9.910 10.08 65,971 +0.16(+1.57%)
Jan 29, 2007 9.588 9.950 9.525 9.926 48,848 +0.19(+1.91%)
Jan 26, 2007 9.631 9.761 9.519 9.741 36,866 +0.17(+1.73%)
Jan 25, 2007 9.913 9.926 9.528 9.575 67,274 -0.26(-2.60%)
Jan 24, 2007 9.860 9.946 9.777 9.830 59,531 -0.03(-0.34%)
Jan 23, 2007 9.711 9.933 9.711 9.863 48,791 +0.14(+1.43%)
Jan 22, 2007 9.867 9.950 9.718 9.724 108,120 -0.26(-2.56%)
Jan 19, 2007 9.286 10.03 9.276 9.980 163,410 +0.65(+6.97%)
Jan 18, 2007 9.638 9.810 9.290 9.329 80,363 -0.40(-4.12%)
Jan 17, 2007 9.854 10.08 9.691 9.731 52,319 -0.24(-2.40%)
Jan 16, 2007 9.913 10.16 9.794 9.970 90,020 +0.10(+1.04%)
Jan 12, 2007 9.761 9.867 9.747 9.867 28,924 +0.00(+0.03%)
Jan 11, 2007 9.737 9.863 9.691 9.863 45,812 +0.16(+1.68%)
Jan 10, 2007 9.850 9.917 9.645 9.701 89,149 -0.19(-1.88%)
Jan 09, 2007 9.950 9.993 9.850 9.887 76,271 -0.08(-0.80%)
Jan 08, 2007 10.16 10.16 9.747 9.966 84,931 -0.17(-1.70%)
Jan 05, 2007 10.49 10.51 10.05 10.14 69,336 -0.45(-4.29%)
Jan 04, 2007 10.36 10.59 10.36 10.59 80,043 +0.24(+2.31%)
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.