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 31, 2006 8.710 8.757 8.442 8.737 120,492 +0.08(+0.88%)
May 30, 2006 9.111 9.141 8.641 8.661 60,484 -0.56(-6.03%)
May 26, 2006 9.220 9.243 9.174 9.217 27,234 +0.03(+0.29%)
May 25, 2006 8.969 9.190 8.949 9.190 44,315 +0.34(+3.81%)
May 24, 2006 8.538 8.935 8.538 8.853 87,976 +0.24(+2.81%)
May 23, 2006 8.787 8.926 8.608 8.611 39,070 -0.12(-1.33%)
May 22, 2006 8.552 8.830 8.552 8.727 45,285 +0.06(+0.69%)
May 19, 2006 8.283 8.674 8.280 8.667 56,644 +0.32(+3.80%)
May 18, 2006 8.399 8.538 8.350 8.350 37,583 -0.07(-0.79%)
May 17, 2006 8.585 8.674 8.396 8.416 62,391 -0.19(-2.19%)
May 16, 2006 8.446 8.727 8.409 8.604 70,565 +0.18(+2.08%)
May 15, 2006 8.644 8.687 8.274 8.429 94,554 -0.20(-2.26%)
May 12, 2006 8.863 8.916 8.614 8.624 73,215 -0.27(-3.05%)
May 11, 2006 9.386 9.458 8.856 8.896 73,819 -0.50(-5.32%)
May 10, 2006 9.366 9.571 9.349 9.395 84,691 +0.03(+0.28%)
May 09, 2006 9.369 9.472 9.309 9.369 39,632 -0.05(-0.56%)
May 08, 2006 9.273 9.581 9.273 9.422 163,239 +0.07(+0.78%)
May 05, 2006 9.329 9.382 9.329 9.349 37,879 +0.07(+0.71%)
May 04, 2006 9.352 9.382 9.283 9.283 70,281 -0.02(-0.18%)
May 03, 2006 9.356 9.389 9.270 9.299 86,196 +0.01(+0.07%)
May 02, 2006 9.227 9.326 9.174 9.293 37,897 +0.03(+0.36%)
May 01, 2006 9.525 9.525 9.167 9.260 146,956 -0.20(-2.10%)
Apr 28, 2006 9.422 9.511 9.366 9.458 34,144 -0.05(-0.56%)
Apr 27, 2006 9.432 9.561 9.399 9.511 72,701 -0.03(-0.35%)
Apr 26, 2006 9.465 9.594 9.405 9.544 53,583 +0.03(+0.31%)
Apr 25, 2006 9.647 9.647 9.309 9.515 113,448 -0.24(-2.48%)
Apr 24, 2006 9.832 9.832 9.693 9.756 108,009 -0.07(-0.71%)
Apr 21, 2006 10.00 10.00 9.647 9.826 58,396 -0.06(-0.57%)
Apr 20, 2006 9.928 9.988 9.750 9.882 103,023 -0.09(-0.90%)
Apr 19, 2006 9.852 9.971 9.822 9.971 60,548 +0.07(+0.74%)
Apr 18, 2006 9.624 9.898 9.482 9.898 66,449 +0.37(+3.85%)
Apr 17, 2006 9.412 9.581 9.352 9.531 41,315 +0.06(+0.66%)
Apr 13, 2006 9.515 9.640 9.432 9.468 23,378 -0.05(-0.49%)
Apr 12, 2006 9.263 9.693 9.194 9.515 66,186 +0.24(+2.61%)
Apr 11, 2006 9.693 9.693 9.207 9.273 33,960 -0.34(-3.58%)
Apr 10, 2006 9.587 9.932 9.584 9.617 74,390 -0.04(-0.45%)
Apr 07, 2006 10.05 10.05 9.657 9.660 58,414 -0.38(-3.82%)
Apr 06, 2006 9.885 10.04 9.816 10.04 38,163 +0.08(+0.83%)
Apr 05, 2006 9.750 10.03 9.750 9.961 97,279 +0.15(+1.55%)
Apr 04, 2006 9.644 9.892 9.607 9.809 44,270 +0.14(+1.40%)
Apr 03, 2006 9.846 9.849 9.604 9.673 34,398 -0.18(-1.78%)
Mar 31, 2006 9.597 9.849 9.584 9.849 134,558 +0.26(+2.76%)
Mar 30, 2006 9.564 9.594 9.531 9.584 17,129 -0.01(-0.14%)
Mar 29, 2006 9.475 9.597 9.465 9.597 108,553 +0.20(+2.08%)
Mar 28, 2006 9.541 9.597 9.372 9.402 32,492 -0.19(-1.93%)
Mar 27, 2006 9.491 9.597 9.491 9.587 28,711 -0.01(-0.10%)
Mar 24, 2006 9.488 9.597 9.488 9.597 58,288 +0.02(+0.21%)
Mar 23, 2006 9.525 9.587 9.482 9.577 32,331 +0.02(+0.17%)
Mar 22, 2006 9.293 9.597 9.293 9.561 42,605 +0.22(+2.37%)
Mar 21, 2006 9.478 9.515 9.333 9.339 65,854 -0.23(-2.42%)
Mar 20, 2006 9.534 9.597 9.419 9.571 45,025 +0.00(+0.00%)
Mar 17, 2006 9.551 9.597 9.432 9.571 285,107 +0.07(+0.70%)
Mar 16, 2006 9.564 9.581 9.455 9.505 40,825 +0.00(+0.00%)
Mar 15, 2006 9.488 9.568 9.303 9.505 41,780 +0.10(+1.06%)
Mar 14, 2006 9.233 9.468 9.194 9.405 58,886 +0.08(+0.85%)
Mar 13, 2006 9.356 9.409 9.280 9.326 43,442 +0.03(+0.28%)
Mar 10, 2006 9.260 9.376 9.220 9.299 24,451 +0.03(+0.29%)
Mar 09, 2006 9.329 9.412 9.237 9.273 61,246 -0.03(-0.32%)
Mar 08, 2006 9.194 9.432 9.187 9.303 56,750 +0.10(+1.04%)
Mar 07, 2006 9.286 9.366 9.207 9.207 38,275 -0.14(-1.52%)
Mar 06, 2006 9.448 9.458 9.349 9.349 32,029 -0.08(-0.81%)
Mar 03, 2006 9.483 9.564 9.425 9.425 57,988 -0.11(-1.15%)
Mar 02, 2006 9.597 9.597 9.505 9.534 55,490 -0.06(-0.66%)
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.