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, 2007 9.432 9.485 9.280 9.336 156,489 -0.07(-0.74%)
May 30, 2007 9.280 9.429 9.217 9.405 93,378 +0.03(+0.28%)
May 29, 2007 9.184 9.382 9.184 9.379 82,530 +0.25(+2.72%)
May 25, 2007 9.154 9.296 9.081 9.131 66,135 -0.00(-0.04%)
May 24, 2007 9.263 9.409 9.048 9.134 101,165 -0.16(-1.67%)
May 23, 2007 9.336 9.395 9.250 9.290 75,037 -0.01(-0.14%)
May 22, 2007 8.995 9.313 8.992 9.303 149,050 +0.32(+3.54%)
May 21, 2007 8.773 9.084 8.773 8.985 86,782 +0.17(+1.88%)
May 18, 2007 8.558 8.836 8.545 8.820 92,880 +0.30(+3.50%)
May 17, 2007 8.611 8.707 8.521 8.522 192,716 -0.09(-1.08%)
May 16, 2007 8.823 8.833 8.591 8.614 176,909 -0.16(-1.85%)
May 15, 2007 8.896 9.250 8.760 8.777 286,451 -0.17(-1.89%)
May 14, 2007 9.078 9.127 8.826 8.945 119,806 -0.16(-1.71%)
May 11, 2007 8.876 9.124 8.836 9.101 55,112 +0.32(+3.66%)
May 10, 2007 8.949 9.061 8.770 8.780 122,126 -0.25(-2.75%)
May 09, 2007 8.965 9.094 8.853 9.028 53,432 +0.09(+1.00%)
May 08, 2007 9.035 9.048 8.787 8.939 96,772 -0.16(-1.71%)
May 07, 2007 9.134 9.283 9.015 9.094 61,805 -0.07(-0.72%)
May 04, 2007 9.167 9.286 9.104 9.160 41,841 +0.03(+0.36%)
May 03, 2007 9.247 9.286 9.101 9.127 95,638 -0.10(-1.11%)
May 02, 2007 8.972 9.366 8.972 9.230 84,993 +0.24(+2.73%)
May 01, 2007 8.753 9.094 8.753 8.985 115,047 +0.27(+3.11%)
Apr 30, 2007 9.256 9.329 8.614 8.714 123,399 -0.49(-5.36%)
Apr 27, 2007 9.349 9.376 9.137 9.207 75,665 -0.20(-2.11%)
Apr 26, 2007 9.465 9.541 9.293 9.405 57,194 -0.08(-0.87%)
Apr 25, 2007 9.448 9.581 9.306 9.488 159,438 +0.12(+1.24%)
Apr 24, 2007 9.349 9.419 9.144 9.372 59,741 -0.01(-0.07%)
Apr 23, 2007 9.538 9.568 9.319 9.379 103,389 -0.20(-2.04%)
Apr 20, 2007 9.716 9.736 9.521 9.574 96,001 +0.01(+0.14%)
Apr 19, 2007 9.564 9.647 9.432 9.561 95,300 -0.04(-0.41%)
Apr 18, 2007 9.753 9.846 9.584 9.601 74,580 -0.22(-2.19%)
Apr 17, 2007 9.865 9.932 9.796 9.816 30,579 -0.09(-0.90%)
Apr 16, 2007 9.750 9.951 9.750 9.905 66,059 +0.21(+2.19%)
Apr 13, 2007 9.495 9.730 9.392 9.693 93,402 +0.19(+1.95%)
Apr 12, 2007 9.283 9.508 9.283 9.508 46,790 +0.19(+2.02%)
Apr 11, 2007 9.664 9.677 9.309 9.319 106,791 -0.32(-3.33%)
Apr 10, 2007 9.554 9.683 9.548 9.640 58,342 +0.10(+1.08%)
Apr 09, 2007 9.862 9.862 9.498 9.538 326,298 -0.25(-2.57%)
Apr 05, 2007 9.822 9.961 9.766 9.789 26,158 -0.09(-0.90%)
Apr 04, 2007 10.03 10.03 9.783 9.879 53,967 -0.18(-1.81%)
Apr 03, 2007 9.839 10.09 9.816 10.06 71,559 +0.26(+2.67%)
Apr 02, 2007 9.988 9.988 9.637 9.799 49,878 -0.15(-1.53%)
Mar 30, 2007 9.922 10.07 9.763 9.951 77,889 +0.08(+0.77%)
Mar 29, 2007 9.852 9.922 9.654 9.875 49,108 +0.13(+1.29%)
Mar 28, 2007 9.842 9.968 9.690 9.750 304,143 -0.12(-1.24%)
Mar 27, 2007 10.01 10.03 9.839 9.872 33,700 -0.22(-2.13%)
Mar 26, 2007 10.03 10.09 9.879 10.09 45,195 +0.07(+0.73%)
Mar 23, 2007 10.05 10.16 10.01 10.01 41,155 -0.08(-0.75%)
Mar 22, 2007 10.09 10.09 9.945 10.09 76,517 -0.00(-0.03%)
Mar 21, 2007 9.796 10.09 9.779 10.09 83,612 +0.33(+3.39%)
Mar 20, 2007 9.624 9.763 9.624 9.763 36,447 +0.09(+0.96%)
Mar 19, 2007 9.574 9.673 9.498 9.670 92,656 +0.17(+1.78%)
Mar 16, 2007 9.442 9.521 9.432 9.501 300,868 +0.06(+0.60%)
Mar 15, 2007 9.309 9.498 9.227 9.445 52,543 +0.14(+1.46%)
Mar 14, 2007 9.012 9.319 9.012 9.309 56,846 +0.28(+3.15%)
Mar 13, 2007 9.230 9.174 8.975 9.025 177,680 -0.21(-2.22%)
Mar 12, 2007 9.041 9.266 8.919 9.230 74,861 +0.23(+2.50%)
Mar 09, 2007 8.892 9.018 8.882 9.005 65,047 +0.20(+2.29%)
Mar 08, 2007 8.882 9.180 8.803 8.803 128,478 -0.02(-0.26%)
Mar 07, 2007 8.985 9.266 8.790 8.826 124,130 -0.26(-2.88%)
Mar 06, 2007 8.618 9.180 8.618 9.088 75,780 +0.57(+6.68%)
Mar 05, 2007 8.598 8.859 8.383 8.518 126,907 -0.17(-1.98%)
Mar 02, 2007 9.200 9.273 8.684 8.691 109,599 -0.58(-6.28%)
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.