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, 2010 8.887 8.854 8.667 8.804 77,101 -0.08(-0.94%)
May 27, 2010 8.844 8.901 8.767 8.887 101,769 +0.21(+2.46%)
May 26, 2010 8.660 8.781 8.634 8.674 151,262 +0.04(+0.50%)
May 25, 2010 8.610 8.737 8.503 8.630 79,514 -0.13(-1.52%)
May 24, 2010 8.988 9.108 8.761 8.764 82,502 -0.26(-2.85%)
May 21, 2010 8.847 9.091 8.807 9.021 163,580 +0.09(+1.01%)
May 20, 2010 9.131 9.368 8.907 8.931 163,649 -0.56(-5.94%)
May 19, 2010 9.519 9.676 9.445 9.495 65,478 -0.02(-0.25%)
May 18, 2010 9.736 9.742 9.459 9.519 52,316 -0.17(-1.72%)
May 17, 2010 9.669 9.796 9.545 9.686 139,606 +0.10(+1.08%)
May 14, 2010 9.639 9.639 9.485 9.582 212,941 -0.14(-1.48%)
May 13, 2010 9.766 9.849 9.622 9.726 118,159 -0.10(-0.99%)
May 12, 2010 9.762 9.853 9.689 9.823 160,206 +0.06(+0.58%)
May 11, 2010 9.652 9.769 9.499 9.766 128,384 +0.15(+1.60%)
May 10, 2010 9.512 9.682 9.422 9.612 168,026 +0.24(+2.53%)
May 07, 2010 9.298 9.515 9.151 9.375 249,858 +0.08(+0.86%)
May 06, 2010 9.355 9.652 9.185 9.295 199,321 -0.07(-0.78%)
May 05, 2010 9.459 9.519 9.325 9.368 130,537 -0.04(-0.46%)
May 04, 2010 9.502 9.552 9.308 9.412 158,265 -0.21(-2.19%)
May 03, 2010 9.579 9.669 9.445 9.622 133,193 +0.24(+2.60%)
Apr 30, 2010 9.562 9.562 9.308 9.378 190,593 -0.21(-2.19%)
Apr 29, 2010 9.318 9.592 9.251 9.589 160,981 +0.34(+3.65%)
Apr 28, 2010 9.348 9.392 9.191 9.251 113,833 -0.04(-0.40%)
Apr 27, 2010 9.552 9.646 9.268 9.288 225,343 -0.27(-2.83%)
Apr 26, 2010 9.569 9.637 9.489 9.559 76,023 -0.04(-0.42%)
Apr 23, 2010 9.545 9.629 9.402 9.599 106,207 +0.00(+0.03%)
Apr 22, 2010 9.505 9.636 9.475 9.595 220,594 -0.00(-0.03%)
Apr 21, 2010 9.515 9.612 9.442 9.599 343,802 +0.16(+1.70%)
Apr 20, 2010 9.418 9.442 9.352 9.439 268,185 +0.02(+0.21%)
Apr 19, 2010 9.352 9.474 9.201 9.418 347,640 +0.14(+1.48%)
Apr 16, 2010 9.352 9.372 9.211 9.282 273,299 -0.07(-0.75%)
Apr 15, 2010 9.293 9.415 9.293 9.352 223,292 +0.00(+0.00%)
Apr 14, 2010 9.275 9.352 9.198 9.352 187,392 +0.08(+0.90%)
Apr 13, 2010 9.275 9.285 9.168 9.268 77,056 +0.00(+0.00%)
Apr 12, 2010 9.258 9.332 9.185 9.268 120,240 +0.00(+0.04%)
Apr 09, 2010 9.382 9.382 9.171 9.265 79,556 -0.14(-1.53%)
Apr 08, 2010 9.312 9.435 9.312 9.408 52,450 +0.04(+0.43%)
Apr 07, 2010 9.302 9.434 9.218 9.368 121,590 +0.03(+0.32%)
Apr 06, 2010 9.218 9.352 9.179 9.338 44,782 +0.06(+0.61%)
Apr 05, 2010 9.251 9.282 9.188 9.282 70,753 +0.06(+0.69%)
Apr 01, 2010 9.282 9.218 9.218 9.218 71,559 +0.01(+0.11%)
Mar 31, 2010 9.255 9.385 9.185 9.208 207,486 -0.05(-0.51%)
Mar 30, 2010 9.101 9.255 9.078 9.255 110,393 +0.15(+1.69%)
Mar 29, 2010 9.155 9.155 8.961 9.101 48,295 -0.04(-0.40%)
Mar 26, 2010 9.054 9.195 8.891 9.138 131,085 +0.13(+1.48%)
Mar 25, 2010 9.108 9.136 8.931 9.004 87,308 -0.05(-0.59%)
Mar 24, 2010 9.078 9.211 9.054 9.058 73,864 -0.15(-1.63%)
Mar 23, 2010 9.175 9.218 9.048 9.208 97,841 +0.03(+0.36%)
Mar 22, 2010 8.944 9.175 8.944 9.175 103,629 +0.14(+1.59%)
Mar 19, 2010 9.158 9.158 8.921 9.031 384,013 -0.07(-0.81%)
Mar 18, 2010 9.168 9.168 9.098 9.105 23,979 -0.04(-0.40%)
Mar 17, 2010 9.048 9.141 9.041 9.141 54,298 +0.08(+0.92%)
Mar 16, 2010 9.108 9.108 8.981 9.058 87,652 -0.04(-0.48%)
Mar 15, 2010 9.058 9.118 8.944 9.101 102,497 +0.09(+1.04%)
Mar 12, 2010 9.004 9.111 8.824 9.008 151,615 +0.01(+0.15%)
Mar 11, 2010 9.004 9.049 8.801 8.994 68,343 -0.03(-0.33%)
Mar 10, 2010 8.892 9.111 8.892 9.024 54,957 +0.13(+1.42%)
Mar 09, 2010 8.991 9.167 8.835 8.898 108,060 -0.15(-1.61%)
Mar 08, 2010 9.024 9.067 8.945 9.044 50,612 -0.01(-0.11%)
Mar 05, 2010 8.998 9.054 8.918 9.054 118,613 +0.12(+1.34%)
Mar 04, 2010 8.895 8.955 8.895 8.935 46,662 +0.03(+0.37%)
Mar 03, 2010 8.971 9.001 8.769 8.902 156,635 -0.07(-0.78%)
Mar 02, 2010 8.835 8.975 8.683 8.971 74,655 +0.13(+1.50%)
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.