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 (%)
May 24, 2011 8.714 8.758 8.573 8.597 108,205 -0.08(-0.87%)
May 23, 2011 8.858 8.858 8.672 8.672 76,014 -0.15(-1.75%)
May 20, 2011 8.813 8.827 8.727 8.827 104,244 -0.06(-0.66%)
May 19, 2011 8.999 8.999 8.858 8.885 69,440 -0.07(-0.77%)
May 18, 2011 8.865 8.968 8.786 8.954 72,831 +0.09(+1.01%)
May 17, 2011 8.703 8.875 8.669 8.865 58,786 +0.13(+1.53%)
May 16, 2011 8.762 8.902 8.724 8.731 100,396 -0.09(-0.97%)
May 13, 2011 9.064 9.067 8.803 8.817 66,050 -0.22(-2.39%)
May 12, 2011 8.851 9.074 8.789 9.033 51,335 +0.17(+1.90%)
May 11, 2011 9.136 9.136 8.865 8.865 41,613 -0.27(-3.01%)
May 10, 2011 8.978 9.139 8.930 9.139 46,675 +0.21(+2.38%)
May 09, 2011 8.848 8.930 8.755 8.927 72,283 +0.04(+0.42%)
May 06, 2011 8.985 9.050 8.806 8.889 79,623 -0.00(-0.04%)
May 05, 2011 8.755 8.992 8.755 8.892 109,286 +0.09(+1.05%)
May 04, 2011 8.817 8.930 8.758 8.799 94,495 -0.16(-1.76%)
May 03, 2011 8.834 8.992 8.834 8.957 82,414 +0.11(+1.28%)
May 02, 2011 8.902 9.078 8.841 8.844 68,290 -0.22(-2.39%)
Apr 29, 2011 9.009 9.105 8.978 9.060 143,440 +0.08(+0.92%)
Apr 28, 2011 8.913 8.978 8.861 8.978 115,379 +0.07(+0.81%)
Apr 27, 2011 8.858 8.971 8.858 8.906 64,000 +0.06(+0.66%)
Apr 26, 2011 8.796 8.882 8.758 8.848 83,290 +0.09(+0.98%)
Apr 25, 2011 8.789 8.817 8.755 8.762 64,268 -0.05(-0.55%)
Apr 21, 2011 8.851 8.861 8.748 8.810 68,651 -0.05(-0.54%)
Apr 20, 2011 8.906 8.968 8.755 8.858 173,402 +0.07(+0.78%)
Apr 19, 2011 8.937 8.975 8.775 8.789 63,950 -0.14(-1.58%)
Apr 18, 2011 8.978 9.074 8.837 8.930 68,313 -0.15(-1.66%)
Apr 15, 2011 8.981 9.095 8.913 9.081 450,220 +0.13(+1.50%)
Apr 14, 2011 8.858 8.995 8.858 8.947 48,338 +0.03(+0.31%)
Apr 13, 2011 9.091 9.170 8.806 8.920 127,435 -0.13(-1.44%)
Apr 12, 2011 9.071 9.136 9.050 9.050 76,617 -0.03(-0.38%)
Apr 11, 2011 9.174 9.239 9.084 9.084 49,917 -0.10(-1.08%)
Apr 08, 2011 9.321 9.321 9.184 9.184 41,435 -0.07(-0.78%)
Apr 07, 2011 9.177 9.311 9.174 9.256 222,329 -0.05(-0.52%)
Apr 06, 2011 9.363 9.364 9.297 9.304 131,271 -0.05(-0.55%)
Apr 05, 2011 9.273 9.356 9.263 9.356 163,287 +0.05(+0.52%)
Apr 04, 2011 9.297 9.335 9.198 9.308 90,243 +0.07(+0.78%)
Apr 01, 2011 9.290 9.335 9.170 9.236 120,479 -0.07(-0.70%)
Mar 31, 2011 9.277 9.314 9.249 9.301 156,302 -0.02(-0.18%)
Mar 30, 2011 9.270 9.335 9.184 9.318 91,376 +0.09(+1.00%)
Mar 29, 2011 9.167 9.272 9.167 9.225 134,294 +0.05(+0.60%)
Mar 28, 2011 9.342 9.421 9.163 9.170 107,841 -0.13(-1.44%)
Mar 25, 2011 9.490 9.490 9.256 9.304 96,613 -0.16(-1.67%)
Mar 24, 2011 9.490 9.572 9.431 9.462 32,758 -0.05(-0.51%)
Mar 23, 2011 9.352 9.538 9.222 9.510 55,198 +0.15(+1.65%)
Mar 22, 2011 9.483 9.520 9.356 9.356 40,821 -0.09(-0.91%)
Mar 21, 2011 9.490 9.493 9.342 9.442 108,077 +0.11(+1.21%)
Mar 18, 2011 9.211 9.339 9.139 9.328 153,366 +0.18(+1.91%)
Mar 17, 2011 9.297 9.297 9.122 9.153 65,299 +0.00(+0.00%)
Mar 16, 2011 9.273 9.280 9.098 9.153 94,571 -0.13(-1.37%)
Mar 15, 2011 9.205 9.366 9.205 9.280 67,544 -0.06(-0.63%)
Mar 14, 2011 9.359 9.442 9.280 9.339 55,632 -0.10(-1.09%)
Mar 11, 2011 9.500 9.582 9.417 9.442 121,676 -0.08(-0.83%)
Mar 10, 2011 9.592 9.667 9.428 9.520 95,984 -0.20(-2.07%)
Mar 09, 2011 9.705 9.807 9.636 9.722 113,988 +0.02(+0.18%)
Mar 08, 2011 9.561 9.752 9.551 9.705 85,638 +0.17(+1.82%)
Mar 07, 2011 9.718 9.718 9.497 9.531 66,679 -0.15(-1.52%)
Mar 04, 2011 9.684 9.684 9.520 9.677 59,456 +0.01(+0.07%)
Mar 03, 2011 9.606 9.711 9.585 9.671 81,137 +0.20(+2.09%)
Mar 02, 2011 9.664 9.664 9.353 9.473 88,055 -0.20(-2.11%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.