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 31, 2012 8.340 8.478 8.294 8.425 238,490 +0.08(+0.98%)
May 30, 2012 8.326 8.432 8.326 8.344 336,619 -0.06(-0.72%)
May 29, 2012 8.493 8.507 8.330 8.404 134,075 -0.11(-1.29%)
May 25, 2012 8.546 8.567 8.447 8.514 104,149 -0.02(-0.29%)
May 24, 2012 8.574 8.574 8.439 8.539 96,934 -0.02(-0.21%)
May 23, 2012 8.556 8.585 8.503 8.556 267,005 -0.00(-0.04%)
May 22, 2012 8.606 8.677 8.514 8.560 223,912 -0.06(-0.74%)
May 21, 2012 8.617 8.677 8.567 8.624 158,224 +0.01(+0.12%)
May 18, 2012 8.641 8.670 8.521 8.613 252,489 -0.05(-0.57%)
May 17, 2012 8.656 8.741 8.645 8.663 135,741 +0.00(+0.00%)
May 16, 2012 8.705 8.815 8.574 8.663 88,007 +0.01(+0.12%)
May 15, 2012 8.620 8.730 8.592 8.652 137,431 +0.01(+0.08%)
May 14, 2012 8.524 8.673 8.524 8.645 172,139 +0.02(+0.21%)
May 11, 2012 8.656 8.744 8.602 8.627 144,335 -0.13(-1.46%)
May 10, 2012 8.762 8.808 8.595 8.755 85,345 +0.05(+0.53%)
May 09, 2012 8.673 8.751 8.656 8.709 150,076 -0.09(-1.01%)
May 08, 2012 8.659 8.808 8.567 8.797 145,532 +0.05(+0.57%)
May 07, 2012 8.634 8.772 8.634 8.748 136,062 +0.08(+0.90%)
May 04, 2012 8.563 8.776 8.553 8.670 759,837 +0.07(+0.82%)
May 03, 2012 8.574 8.666 8.539 8.599 210,909 +0.00(+0.04%)
May 02, 2012 8.539 8.698 8.539 8.595 104,070 -0.01(-0.16%)
May 01, 2012 8.645 8.875 8.609 8.609 193,339 -0.01(-0.16%)
Apr 30, 2012 8.716 8.726 8.585 8.624 243,181 -0.13(-1.54%)
Apr 27, 2012 8.521 8.815 8.503 8.758 361,411 +0.24(+2.83%)
Apr 26, 2012 8.393 8.528 8.393 8.517 271,437 +0.09(+1.05%)
Apr 25, 2012 8.638 8.638 8.379 8.429 316,057 -0.12(-1.45%)
Apr 24, 2012 8.524 8.684 8.485 8.553 282,227 +0.05(+0.58%)
Apr 23, 2012 8.581 8.581 8.503 8.503 128,205 -0.19(-2.16%)
Apr 20, 2012 8.833 8.833 8.673 8.691 122,560 +0.01(+0.12%)
Apr 19, 2012 8.659 8.819 8.627 8.680 106,635 +0.01(+0.08%)
Apr 18, 2012 8.769 8.780 8.631 8.673 57,307 -0.16(-1.81%)
Apr 17, 2012 8.847 8.900 8.829 8.833 96,901 +0.08(+0.93%)
Apr 16, 2012 8.617 8.819 8.578 8.751 138,216 +0.17(+1.94%)
Apr 13, 2012 8.794 8.794 8.578 8.585 128,710 -0.28(-3.12%)
Apr 12, 2012 8.783 8.928 8.762 8.861 85,026 +0.06(+0.72%)
Apr 11, 2012 8.645 8.808 8.645 8.797 123,144 +0.20(+2.35%)
Apr 10, 2012 8.790 8.790 8.574 8.595 150,849 -0.18(-2.06%)
Apr 09, 2012 8.677 8.882 8.670 8.776 91,199 -0.09(-0.96%)
Apr 05, 2012 8.875 8.925 8.843 8.861 77,220 -0.04(-0.48%)
Apr 04, 2012 9.088 9.116 8.879 8.904 119,737 -0.30(-3.27%)
Apr 03, 2012 9.332 9.396 9.162 9.205 80,488 -0.18(-1.93%)
Apr 02, 2012 9.155 9.400 9.070 9.385 124,900 +0.23(+2.56%)
Mar 30, 2012 9.180 9.272 9.059 9.152 143,031 +0.04(+0.43%)
Mar 29, 2012 9.102 9.123 8.999 9.113 100,005 -0.03(-0.35%)
Mar 28, 2012 9.141 9.304 9.091 9.144 113,449 +0.03(+0.31%)
Mar 27, 2012 9.219 9.272 9.105 9.116 134,392 -0.10(-1.08%)
Mar 26, 2012 9.272 9.272 9.074 9.215 214,533 +0.03(+0.31%)
Mar 23, 2012 9.042 9.201 9.038 9.187 148,882 +0.12(+1.29%)
Mar 22, 2012 9.095 9.152 8.950 9.070 119,057 -0.12(-1.35%)
Mar 21, 2012 9.307 9.350 9.187 9.194 64,180 -0.06(-0.65%)
Mar 20, 2012 9.283 9.368 9.233 9.254 56,330 -0.11(-1.17%)
Mar 19, 2012 9.233 9.485 9.169 9.364 70,705 +0.13(+1.46%)
Mar 16, 2012 9.272 9.290 9.134 9.229 193,551 -0.00(-0.04%)
Mar 15, 2012 9.290 9.290 9.081 9.233 70,443 -0.04(-0.46%)
Mar 14, 2012 9.329 9.364 9.191 9.276 77,078 -0.10(-1.06%)
Mar 13, 2012 9.279 9.400 9.141 9.375 188,580 +0.21(+2.28%)
Mar 12, 2012 9.180 9.194 9.011 9.166 81,440 +0.01(+0.12%)
Mar 09, 2012 9.194 9.359 9.134 9.155 100,850 -0.03(-0.34%)
Mar 08, 2012 9.071 9.211 8.927 9.187 86,833 +0.15(+1.63%)
Mar 07, 2012 8.976 9.102 8.948 9.039 94,288 +0.10(+1.10%)
Mar 06, 2012 8.909 9.004 8.909 8.941 121,567 -0.05(-0.51%)
Mar 05, 2012 8.723 8.997 8.596 8.986 70,199 +0.27(+3.06%)
Mar 02, 2012 9.173 9.173 8.716 8.719 145,764 -0.43(-4.69%)
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.