Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Simmons First Natl (NQ: SFNC )

16.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 29, 2010 9.289 9.395 9.282 9.330 147,343 -0.07(-0.69%)
Oct 28, 2010 9.634 9.634 9.299 9.395 92,027 -0.13(-1.37%)
Oct 27, 2010 9.624 9.706 9.391 9.525 124,728 -0.33(-3.34%)
Oct 25, 2010 9.895 9.895 9.775 9.854 82,219 +0.03(+0.35%)
Oct 22, 2010 9.929 9.929 9.682 9.819 185,015 -0.06(-0.62%)
Oct 21, 2010 10.06 10.06 9.655 9.881 94,559 -0.10(-1.03%)
Oct 20, 2010 9.854 9.994 9.813 9.984 159,388 +0.17(+1.71%)
Oct 19, 2010 9.836 10.01 9.734 9.816 150,635 -0.17(-1.68%)
Oct 18, 2010 9.840 9.987 9.840 9.984 138,943 +0.21(+2.14%)
Oct 15, 2010 9.977 9.977 9.730 9.775 151,663 -0.12(-1.21%)
Oct 14, 2010 9.771 9.898 9.737 9.895 54,761 +0.08(+0.84%)
Oct 13, 2010 9.682 9.874 9.607 9.813 119,146 +0.16(+1.63%)
Oct 12, 2010 9.652 9.679 9.631 9.655 26,973 +0.00(+0.04%)
Oct 11, 2010 9.723 9.754 9.652 9.652 47,476 -0.11(-1.16%)
Oct 08, 2010 9.741 9.836 9.682 9.765 103,520 +0.04(+0.39%)
Oct 07, 2010 9.843 9.843 9.679 9.727 56,875 -0.06(-0.63%)
Oct 06, 2010 9.775 9.836 9.761 9.789 100,748 -0.03(-0.35%)
Oct 05, 2010 9.611 9.830 9.515 9.823 186,505 +0.34(+3.54%)
Oct 04, 2010 9.710 9.717 9.460 9.487 402,124 -0.21(-2.12%)
Oct 01, 2010 9.747 9.802 9.600 9.693 120,136 +0.01(+0.14%)
Sep 30, 2010 9.741 9.785 9.587 9.679 106,172 -0.02(-0.25%)
Sep 29, 2010 9.693 9.751 9.638 9.703 145,301 -0.05(-0.49%)
Sep 28, 2010 9.669 9.761 9.563 9.751 153,737 +0.13(+1.39%)
Sep 27, 2010 9.925 9.925 9.583 9.617 104,487 -0.30(-3.04%)
Sep 24, 2010 9.696 9.919 9.652 9.919 193,459 +0.37(+3.87%)
Sep 23, 2010 9.528 9.734 9.463 9.549 145,237 -0.07(-0.75%)
Sep 22, 2010 9.696 9.768 9.566 9.621 137,243 -0.11(-1.13%)
Sep 21, 2010 9.830 9.912 9.662 9.730 115,475 -0.11(-1.08%)
Sep 20, 2010 9.676 9.888 9.498 9.836 238,164 +0.21(+2.21%)
Sep 17, 2010 9.696 9.696 9.511 9.624 624,881 -0.09(-0.88%)
Sep 15, 2010 9.587 9.723 9.526 9.710 169,114 +0.11(+1.18%)
Sep 14, 2010 9.573 9.662 9.477 9.597 196,257 +0.03(+0.29%)
Sep 13, 2010 9.323 9.587 9.282 9.569 195,445 +0.36(+3.94%)
Sep 10, 2010 9.173 9.268 9.128 9.207 104,219 +0.06(+0.71%)
Sep 09, 2010 9.179 9.179 8.999 9.142 69,861 +0.07(+0.82%)
Sep 08, 2010 8.989 9.118 8.989 9.067 92,145 +0.07(+0.83%)
Sep 07, 2010 9.071 9.071 8.938 8.992 125,194 -0.08(-0.94%)
Sep 03, 2010 9.047 9.088 8.948 9.077 107,458 +0.08(+0.87%)
Sep 02, 2010 8.931 9.009 8.809 8.999 149,875 +0.06(+0.68%)
Sep 01, 2010 8.720 8.958 8.629 8.938 161,929 +0.31(+3.59%)
Aug 31, 2010 8.690 8.775 8.581 8.629 119,958 -0.06(-0.70%)
Aug 30, 2010 8.928 8.928 8.690 8.690 139,257 -0.25(-2.78%)
Aug 27, 2010 8.785 8.979 8.656 8.938 86,691 +0.25(+2.94%)
Aug 26, 2010 8.748 8.819 8.635 8.683 71,428 -0.06(-0.70%)
Aug 25, 2010 8.584 8.765 8.519 8.744 128,862 +0.17(+1.94%)
Aug 24, 2010 8.418 8.646 8.221 8.578 161,844 +0.08(+0.92%)
Aug 23, 2010 8.612 8.656 8.479 8.499 184,496 -0.09(-0.99%)
Aug 20, 2010 8.584 8.588 8.465 8.584 214,204 +0.05(+0.60%)
Aug 19, 2010 8.669 8.669 8.482 8.533 262,384 -0.14(-1.57%)
Aug 18, 2010 8.622 8.720 8.513 8.669 74,561 +0.04(+0.51%)
Aug 17, 2010 8.557 8.629 8.411 8.625 118,882 +0.17(+2.01%)
Aug 16, 2010 8.302 8.455 8.302 8.455 103,434 +0.11(+1.34%)
Aug 13, 2010 8.499 8.649 8.307 8.343 143,446 -0.18(-2.15%)
Aug 12, 2010 8.506 8.622 8.346 8.527 192,811 -0.02(-0.28%)
Aug 11, 2010 8.822 8.822 8.537 8.550 144,896 -0.36(-4.01%)
Aug 10, 2010 9.006 9.105 8.877 8.907 95,068 -0.20(-2.20%)
Aug 09, 2010 8.999 9.152 8.856 9.108 136,589 +0.18(+2.06%)
Aug 06, 2010 8.935 9.081 8.765 8.924 128,680 -0.14(-1.50%)
Aug 05, 2010 9.166 9.190 9.047 9.060 116,417 -0.16(-1.73%)
Aug 04, 2010 9.122 9.315 9.091 9.220 127,912 +0.15(+1.69%)
Aug 03, 2010 9.101 9.298 9.050 9.067 172,659 -0.10(-1.04%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.