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 )

16.51 +0.10 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 29, 2009 8.654 9.266 8.578 9.045 610,112 +0.96(+11.82%)
May 28, 2009 8.171 8.297 7.910 8.088 59,856 +0.08(+0.99%)
May 27, 2009 8.366 8.366 7.972 8.009 61,614 -0.45(-5.32%)
May 26, 2009 7.956 8.522 7.956 8.459 104,697 +0.51(+6.46%)
May 22, 2009 8.090 8.231 7.943 7.946 38,894 -0.10(-1.23%)
May 21, 2009 8.075 8.194 7.943 8.045 90,619 -0.03(-0.41%)
May 20, 2009 8.419 8.575 8.035 8.078 71,592 -0.24(-2.94%)
May 19, 2009 8.634 8.634 8.217 8.323 32,171 -0.27(-3.12%)
May 18, 2009 8.386 8.604 8.095 8.591 70,063 +0.35(+4.30%)
May 15, 2009 8.406 8.522 8.095 8.237 81,881 -0.14(-1.66%)
May 14, 2009 8.323 8.482 8.290 8.376 76,200 +0.12(+1.48%)
May 13, 2009 8.307 8.499 8.191 8.254 89,674 -0.23(-2.77%)
May 12, 2009 8.760 8.760 8.379 8.489 75,360 -0.18(-2.06%)
May 11, 2009 8.710 8.985 8.515 8.667 59,617 -0.25(-2.82%)
May 08, 2009 8.743 8.985 8.611 8.919 115,476 +0.30(+3.45%)
May 07, 2009 8.604 8.648 8.482 8.621 156,205 +0.18(+2.16%)
May 06, 2009 8.475 8.601 8.293 8.439 75,173 +0.12(+1.39%)
May 05, 2009 8.750 8.750 8.188 8.323 144,934 -0.45(-5.09%)
May 04, 2009 8.386 8.790 8.360 8.770 93,705 +0.46(+5.49%)
May 01, 2009 8.581 8.691 8.207 8.313 79,321 -0.27(-3.12%)
Apr 30, 2009 9.065 9.068 8.548 8.581 122,226 -0.42(-4.67%)
Apr 29, 2009 8.714 9.002 8.585 9.002 94,155 +0.35(+4.05%)
Apr 28, 2009 8.439 8.836 8.439 8.651 33,528 +0.17(+1.99%)
Apr 27, 2009 8.667 8.916 8.439 8.482 78,228 -0.37(-4.22%)
Apr 24, 2009 8.644 9.002 8.568 8.856 99,845 +0.32(+3.80%)
Apr 23, 2009 8.793 8.793 8.406 8.532 97,146 -0.26(-2.97%)
Apr 22, 2009 8.955 9.207 8.740 8.793 83,833 -0.36(-3.98%)
Apr 21, 2009 8.667 9.197 8.588 9.157 119,084 +0.42(+4.81%)
Apr 20, 2009 8.926 8.926 8.691 8.737 127,436 -0.44(-4.83%)
Apr 17, 2009 9.435 9.435 8.982 9.180 134,210 -0.20(-2.15%)
Apr 16, 2009 9.160 9.501 8.717 9.382 64,687 +0.28(+3.09%)
Apr 15, 2009 8.747 9.141 8.747 9.101 59,182 +0.31(+3.50%)
Apr 14, 2009 8.929 8.929 8.648 8.793 140,139 -0.35(-3.84%)
Apr 13, 2009 8.922 9.170 8.604 9.144 220,863 -0.04(-0.40%)
Apr 09, 2009 8.995 9.346 8.879 9.180 224,957 +0.39(+4.48%)
Apr 08, 2009 8.601 8.790 8.393 8.787 52,779 +0.29(+3.39%)
Apr 07, 2009 8.558 8.916 8.422 8.499 68,069 -0.22(-2.47%)
Apr 06, 2009 8.919 9.012 8.598 8.714 78,173 -0.38(-4.15%)
Apr 03, 2009 9.015 9.098 8.624 9.091 59,487 +0.08(+0.84%)
Apr 02, 2009 8.886 9.098 8.747 9.015 147,231 +0.38(+4.37%)
Apr 01, 2009 8.194 8.743 8.108 8.638 99,772 +0.30(+3.61%)
Mar 31, 2009 8.340 8.770 8.191 8.336 172,462 +0.15(+1.78%)
Mar 30, 2009 8.045 8.260 7.962 8.191 87,160 -0.55(-6.25%)
Mar 26, 2009 8.439 8.757 8.386 8.737 185,890 +0.38(+4.60%)
Mar 25, 2009 7.867 8.396 7.724 8.353 117,319 +0.60(+7.73%)
Mar 24, 2009 8.482 8.492 7.754 7.754 71,523 -0.90(-10.40%)
Mar 23, 2009 8.032 8.654 7.800 8.654 147,796 +1.03(+13.45%)
Mar 20, 2009 8.148 8.237 7.595 7.628 204,935 -0.42(-5.26%)
Mar 19, 2009 8.267 8.538 7.771 8.052 129,530 -0.22(-2.64%)
Mar 18, 2009 7.777 8.274 7.605 8.270 216,563 +0.40(+5.09%)
Mar 17, 2009 7.367 7.870 7.367 7.870 129,436 +0.49(+6.68%)
Mar 16, 2009 7.780 7.923 7.297 7.377 133,358 -0.29(-3.80%)
Mar 13, 2009 7.684 7.827 7.380 7.668 64,165 -0.07(-0.94%)
Mar 12, 2009 7.039 7.797 6.983 7.741 157,275 +0.64(+8.99%)
Mar 11, 2009 7.314 7.506 7.046 7.102 123,571 -0.18(-2.45%)
Mar 10, 2009 6.943 7.403 6.860 7.281 328,709 +0.56(+8.32%)
Mar 09, 2009 7.102 7.307 6.718 6.721 156,888 -0.45(-6.28%)
Mar 06, 2009 7.228 7.509 6.996 7.172 166,596 +0.00(+0.00%)
Mar 05, 2009 7.794 7.956 7.135 7.172 268,874 -0.83(-10.34%)
Mar 04, 2009 8.068 8.340 7.728 7.999 161,239 -0.14(-1.71%)
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.