Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Simmons First Natl (NQ: SFNC )

16.26 -0.40 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 28, 2004 8.119 8.145 7.990 7.990 53,971 -0.10(-1.23%)
May 27, 2004 8.106 8.185 8.069 8.089 54,574 -0.03(-0.37%)
May 26, 2004 8.106 8.202 8.106 8.119 50,956 +0.01(+0.12%)
May 25, 2004 8.106 8.152 8.056 8.109 80,505 +0.05(+0.66%)
May 24, 2004 7.993 8.079 7.900 8.056 32,563 +0.19(+2.36%)
May 21, 2004 7.839 7.937 7.794 7.870 57,589 +0.05(+0.64%)
May 20, 2004 8.006 8.076 7.807 7.820 50,051 -0.19(-2.32%)
May 19, 2004 8.152 8.258 8.003 8.006 31,659 -0.11(-1.39%)
May 18, 2004 8.049 8.122 8.023 8.119 23,216 -0.03(-0.37%)
May 17, 2004 8.126 8.162 8.026 8.149 46,433 +0.06(+0.78%)
May 14, 2004 8.194 8.291 8.086 8.086 67,539 -0.07(-0.85%)
May 13, 2004 8.361 8.437 8.136 8.155 16,583 -0.15(-1.84%)
May 12, 2004 8.338 8.341 8.132 8.308 64,524 +0.00(+0.00%)
May 11, 2004 8.116 8.321 8.076 8.308 72,062 +0.13(+1.62%)
May 10, 2004 8.311 8.353 8.126 8.175 31,960 -0.18(-2.18%)
May 07, 2004 8.597 8.597 8.295 8.358 94,374 +0.06(+0.76%)
May 06, 2004 8.673 8.686 8.291 8.295 142,919 -0.38(-4.36%)
May 05, 2004 8.762 8.786 8.673 8.673 30,754 -0.00(-0.04%)
May 04, 2004 8.673 8.756 8.673 8.676 28,041 -0.03(-0.38%)
May 03, 2004 8.633 8.766 8.524 8.709 50,654 +0.09(+1.00%)
Apr 30, 2004 8.696 8.792 8.623 8.623 48,845 -0.10(-1.14%)
Apr 29, 2004 8.776 8.845 8.656 8.723 72,967 +0.01(+0.15%)
Apr 28, 2004 8.772 8.792 8.673 8.709 55,177 -0.11(-1.24%)
Apr 27, 2004 8.706 8.819 8.557 8.819 159,502 +0.16(+1.80%)
Apr 26, 2004 8.948 8.948 8.656 8.663 74,776 -0.19(-2.17%)
Apr 23, 2004 8.789 9.084 8.789 8.855 83,520 -0.30(-3.30%)
Apr 22, 2004 9.203 9.306 9.104 9.157 93,771 +0.01(+0.15%)
Apr 21, 2004 8.862 9.203 8.766 9.144 42,513 +0.24(+2.72%)
Apr 20, 2004 9.097 9.242 8.902 8.902 52,463 -0.17(-1.86%)
Apr 19, 2004 9.094 9.094 8.822 9.071 55,780 -0.04(-0.47%)
Apr 16, 2004 8.925 9.270 8.789 9.114 36,483 +0.15(+1.70%)
Apr 15, 2004 8.749 9.031 8.630 8.961 48,544 +0.24(+2.70%)
Apr 14, 2004 8.756 8.918 8.630 8.726 26,835 -0.31(-3.41%)
Apr 13, 2004 9.296 9.296 8.640 9.034 79,298 +0.02(+0.18%)
Apr 12, 2004 9.306 9.306 8.975 9.018 25,628 -0.19(-2.02%)
Apr 08, 2004 9.247 9.320 9.194 9.204 11,759 +0.01(+0.08%)
Apr 07, 2004 9.160 9.283 8.955 9.197 48,845 -0.05(-0.50%)
Apr 06, 2004 9.329 9.452 9.243 9.243 15,377 -0.22(-2.35%)
Apr 05, 2004 9.320 9.465 9.286 9.465 51,559 +0.16(+1.75%)
Apr 02, 2004 9.247 9.343 9.031 9.303 75,379 +0.08(+0.90%)
Apr 01, 2004 9.087 9.220 9.087 9.220 36,785 +0.09(+0.94%)
Mar 31, 2004 9.111 9.137 9.018 9.134 28,945 +0.04(+0.47%)
Mar 30, 2004 9.114 9.117 8.968 9.091 12,060 -0.01(-0.11%)
Mar 29, 2004 8.887 9.124 8.887 9.101 31,960 +0.26(+2.96%)
Mar 26, 2004 9.008 9.127 8.822 8.839 22,613 -0.12(-1.37%)
Mar 25, 2004 8.623 8.975 8.623 8.961 34,975 +0.31(+3.52%)
Mar 24, 2004 8.643 8.776 8.643 8.656 34,975 +0.00(+0.04%)
Mar 23, 2004 8.623 8.786 8.623 8.653 15,075 +0.03(+0.31%)
Mar 22, 2004 8.663 8.663 8.560 8.626 72,364 -0.06(-0.73%)
Mar 19, 2004 8.905 8.922 8.656 8.689 47,941 +0.00(+0.00%)
Mar 18, 2004 8.756 8.835 8.689 8.689 33,769 -0.09(-0.98%)
Mar 17, 2004 8.739 8.852 8.730 8.776 54,273 -0.01(-0.08%)
Mar 16, 2004 8.689 8.855 8.577 8.782 34,674 +0.19(+2.24%)
Mar 15, 2004 8.812 8.988 8.587 8.590 44,322 -0.36(-4.07%)
Mar 12, 2004 8.713 8.955 8.643 8.955 51,860 +0.28(+3.21%)
Mar 11, 2004 8.805 8.908 8.676 8.676 31,056 -0.13(-1.43%)
Mar 10, 2004 8.643 8.955 8.640 8.802 36,182 +0.16(+1.88%)
Mar 09, 2004 8.630 8.825 8.626 8.640 42,815 -0.06(-0.72%)
Mar 08, 2004 8.819 9.044 8.703 8.703 34,975 -0.18(-2.05%)
Mar 05, 2004 9.016 9.137 8.885 8.885 12,060 -0.25(-2.76%)
Mar 04, 2004 8.905 9.137 8.789 9.137 12,965 +0.23(+2.53%)
Mar 03, 2004 8.955 9.038 8.789 8.912 12,362 -0.17(-1.86%)
Mar 02, 2004 9.257 9.257 8.955 9.081 13,568 -0.00(-0.04%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.