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 31, 2008 9.757 9.917 9.671 9.860 192,440 +0.20(+2.02%)
Mar 28, 2008 9.356 9.837 9.356 9.664 168,026 +0.12(+1.22%)
Mar 27, 2008 9.721 9.781 9.535 9.548 237,661 -0.18(-1.87%)
Mar 26, 2008 9.784 9.784 9.621 9.731 274,253 -0.12(-1.21%)
Mar 25, 2008 9.784 9.850 9.575 9.850 167,872 +0.01(+0.10%)
Mar 24, 2008 9.618 9.867 9.482 9.840 145,008 +0.22(+2.31%)
Mar 21, 2008 9.300 9.618 8.978 9.618 551,797 +0.00(+0.00%)
Mar 20, 2008 9.300 9.618 8.978 9.618 551,797 +0.51(+5.65%)
Mar 19, 2008 9.535 9.641 9.044 9.104 233,313 -0.50(-5.25%)
Mar 18, 2008 9.130 9.611 8.935 9.608 123,959 +0.71(+7.94%)
Mar 17, 2008 8.497 9.336 8.497 8.902 103,595 +0.04(+0.49%)
Mar 14, 2008 9.286 9.286 8.742 8.859 60,206 -0.35(-3.82%)
Mar 13, 2008 8.935 9.366 8.928 9.210 116,889 +0.15(+1.68%)
Mar 12, 2008 8.991 9.273 8.872 9.058 175,497 +0.04(+0.48%)
Mar 11, 2008 8.490 9.014 8.480 9.014 108,558 +0.77(+9.38%)
Mar 10, 2008 8.228 8.364 8.056 8.242 42,345 +0.06(+0.73%)
Mar 07, 2008 8.009 8.426 8.009 8.182 55,029 +0.09(+1.07%)
Mar 06, 2008 8.308 8.394 8.096 8.096 97,341 -0.27(-3.21%)
Mar 05, 2008 8.467 8.470 8.325 8.364 95,149 -0.05(-0.55%)
Mar 04, 2008 8.298 8.487 8.298 8.411 128,081 +0.01(+0.16%)
Mar 03, 2008 8.484 8.590 8.291 8.398 99,292 -0.08(-0.90%)
Feb 29, 2008 8.660 8.928 8.457 8.474 118,860 -0.19(-2.14%)
Feb 28, 2008 8.786 9.011 8.640 8.660 61,494 -0.22(-2.43%)
Feb 27, 2008 8.975 9.061 8.796 8.875 37,475 -0.21(-2.26%)
Feb 26, 2008 9.041 9.276 8.839 9.081 81,065 -0.04(-0.44%)
Feb 25, 2008 8.925 9.147 8.769 9.121 52,539 +0.22(+2.42%)
Feb 22, 2008 8.825 9.091 8.630 8.905 93,030 +0.11(+1.21%)
Feb 21, 2008 9.104 9.286 8.792 8.799 109,532 -0.30(-3.25%)
Feb 20, 2008 8.759 9.111 8.723 9.094 40,554 +0.29(+3.32%)
Feb 19, 2008 8.928 9.087 8.752 8.802 60,776 +0.01(+0.11%)
Feb 18, 2008 8.928 9.001 8.709 8.792 102,554 +0.00(+0.00%)
Feb 15, 2008 8.928 9.001 8.709 8.792 102,554 -0.13(-1.41%)
Feb 14, 2008 9.416 9.416 8.892 8.918 82,501 -0.49(-5.22%)
Feb 13, 2008 9.197 9.452 9.074 9.409 121,128 +0.29(+3.13%)
Feb 12, 2008 8.998 9.190 8.736 9.124 48,634 +0.16(+1.74%)
Feb 11, 2008 9.001 9.117 8.706 8.968 67,600 -0.05(-0.52%)
Feb 08, 2008 9.167 9.167 8.809 9.014 54,453 -0.17(-1.81%)
Feb 07, 2008 8.789 9.366 8.786 9.180 113,759 +0.36(+4.06%)
Feb 06, 2008 9.048 9.253 8.782 8.822 49,325 -0.17(-1.88%)
Feb 05, 2008 9.021 9.144 8.875 8.991 81,490 -0.15(-1.60%)
Feb 04, 2008 9.456 9.456 9.134 9.137 85,103 -0.36(-3.84%)
Feb 01, 2008 9.422 9.618 9.270 9.502 76,208 +0.10(+1.06%)
Jan 31, 2008 8.842 9.452 8.716 9.402 113,530 +0.39(+4.38%)
Jan 30, 2008 8.971 9.353 8.713 9.008 82,648 -0.11(-1.16%)
Jan 29, 2008 9.253 9.253 8.892 9.114 56,884 -0.10(-1.12%)
Jan 28, 2008 9.031 9.369 8.868 9.217 57,417 +0.19(+2.06%)
Jan 25, 2008 9.452 9.452 9.018 9.031 46,843 -0.28(-2.99%)
Jan 24, 2008 9.472 9.585 9.077 9.310 137,434 -0.29(-3.04%)
Jan 23, 2008 8.487 9.618 8.361 9.601 318,211 +0.90(+10.29%)
Jan 22, 2008 8.043 8.786 8.043 8.706 180,147 +0.57(+7.01%)
Jan 21, 2008 8.189 8.374 7.960 8.136 175,256 +0.00(+0.00%)
Jan 18, 2008 8.189 8.374 7.960 8.136 175,256 -0.03(-0.41%)
Jan 17, 2008 8.361 8.421 8.129 8.169 121,273 -0.21(-2.46%)
Jan 16, 2008 8.401 8.623 8.185 8.374 115,348 +0.05(+0.60%)
Jan 15, 2008 8.384 8.441 8.182 8.325 108,123 -0.20(-2.30%)
Jan 14, 2008 8.444 8.613 8.341 8.520 61,087 +0.18(+2.19%)
Jan 11, 2008 8.679 8.789 8.338 8.338 119,373 -0.43(-4.88%)
Jan 10, 2008 8.477 8.872 8.354 8.766 79,883 +0.20(+2.36%)
Jan 09, 2008 8.192 8.573 8.165 8.563 100,263 +0.37(+4.49%)
Jan 08, 2008 8.510 8.782 8.165 8.195 88,745 -0.28(-3.25%)
Jan 07, 2008 8.202 8.772 8.165 8.470 143,121 +0.33(+3.99%)
Jan 04, 2008 8.291 8.447 8.136 8.145 84,569 -0.15(-1.76%)
Jan 03, 2008 8.593 8.623 8.291 8.291 109,299 -0.17(-2.04%)
Jan 02, 2008 8.703 8.754 8.414 8.464 112,375 -0.33(-3.70%)
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.