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 )

17.98 +0.28 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 7.940 7.977 7.716 7.950 59,072 +0.15(+1.89%)
Apr 28, 2005 7.699 8.004 7.689 7.803 97,912 +0.01(+0.09%)
Apr 27, 2005 7.595 7.943 7.558 7.796 24,531 +0.10(+1.35%)
Apr 26, 2005 7.773 7.974 7.692 7.692 47,773 -0.11(-1.38%)
Apr 25, 2005 7.873 7.970 7.709 7.799 33,252 +0.05(+0.65%)
Apr 22, 2005 8.178 8.235 7.729 7.749 75,744 -0.44(-5.36%)
Apr 21, 2005 7.685 8.188 7.575 8.188 58,051 +0.67(+8.87%)
Apr 20, 2005 8.027 8.027 7.514 7.521 92,136 -0.50(-6.19%)
Apr 19, 2005 7.618 8.044 7.618 8.017 89,713 +0.54(+7.22%)
Apr 18, 2005 7.340 7.638 7.340 7.478 39,914 +0.14(+1.87%)
Apr 15, 2005 7.783 7.783 7.280 7.340 59,218 -0.33(-4.28%)
Apr 14, 2005 7.749 7.847 7.662 7.669 79,345 -0.04(-0.56%)
Apr 13, 2005 7.937 8.057 7.709 7.712 36,432 -0.29(-3.68%)
Apr 12, 2005 7.830 8.034 7.679 8.007 117,374 +0.17(+2.18%)
Apr 11, 2005 8.088 8.088 7.836 7.836 31,157 -0.17(-2.13%)
Apr 08, 2005 8.222 8.309 7.974 8.007 80,506 -0.36(-4.25%)
Apr 07, 2005 8.326 8.483 8.222 8.362 59,588 +0.04(+0.44%)
Apr 06, 2005 8.232 8.446 8.165 8.326 63,741 +0.19(+2.39%)
Apr 05, 2005 8.121 8.185 7.994 8.131 47,095 -0.07(-0.86%)
Apr 04, 2005 8.078 8.332 7.977 8.202 67,960 +0.14(+1.75%)
Apr 01, 2005 8.376 8.379 7.954 8.061 60,465 -0.26(-3.10%)
Mar 31, 2005 8.480 8.496 8.151 8.319 109,789 -0.14(-1.63%)
Mar 30, 2005 7.997 8.456 7.997 8.456 58,713 +0.41(+5.06%)
Mar 29, 2005 7.994 8.329 7.907 8.049 207,236 -0.11(-1.34%)
Mar 28, 2005 7.997 8.178 7.833 8.158 49,542 +0.40(+5.14%)
Mar 24, 2005 7.615 7.913 7.615 7.759 29,656 +0.13(+1.76%)
Mar 23, 2005 7.913 8.011 7.625 7.625 71,865 -0.31(-3.93%)
Mar 22, 2005 7.943 8.178 7.920 7.937 45,947 +0.01(+0.08%)
Mar 21, 2005 7.876 7.960 7.876 7.930 25,455 +0.01(+0.17%)
Mar 18, 2005 8.195 8.195 7.830 7.917 183,502 -0.13(-1.58%)
Mar 17, 2005 8.158 8.158 7.927 8.044 27,541 +0.00(+0.04%)
Mar 16, 2005 7.987 8.205 7.987 8.041 47,453 -0.11(-1.40%)
Mar 15, 2005 8.245 8.262 8.094 8.155 30,008 +0.03(+0.37%)
Mar 14, 2005 8.088 8.178 8.031 8.124 75,463 +0.07(+0.87%)
Mar 11, 2005 8.131 8.208 8.034 8.054 72,635 -0.06(-0.78%)
Mar 10, 2005 8.118 8.171 8.081 8.118 80,034 -0.07(-0.86%)
Mar 09, 2005 8.292 8.413 8.124 8.188 110,201 -0.17(-2.04%)
Mar 08, 2005 8.443 8.523 8.346 8.359 56,652 -0.24(-2.84%)
Mar 07, 2005 8.741 8.751 8.567 8.604 18,080 -0.07(-0.77%)
Mar 04, 2005 8.808 8.828 8.346 8.671 41,471 -0.01(-0.08%)
Mar 03, 2005 8.768 8.801 8.651 8.677 22,302 -0.00(-0.04%)
Mar 02, 2005 8.550 8.724 8.550 8.681 22,705 +0.01(+0.12%)
Mar 01, 2005 8.714 8.718 8.564 8.671 54,963 -0.04(-0.50%)
Feb 28, 2005 8.597 8.714 8.597 8.714 115,446 +0.13(+1.52%)
Feb 25, 2005 8.178 8.584 8.178 8.584 30,304 +0.25(+3.06%)
Feb 24, 2005 8.165 8.329 7.987 8.329 25,957 +0.12(+1.43%)
Feb 23, 2005 8.269 8.302 7.994 8.212 49,724 +0.17(+2.08%)
Feb 22, 2005 8.295 8.315 8.044 8.044 56,345 -0.29(-3.54%)
Feb 18, 2005 8.553 8.553 8.339 8.339 39,866 -0.04(-0.48%)
Feb 17, 2005 8.480 8.728 8.379 8.379 57,201 -0.24(-2.76%)
Feb 16, 2005 8.550 8.677 8.446 8.617 67,813 +0.00(+0.04%)
Feb 15, 2005 8.825 8.889 8.513 8.614 89,304 -0.21(-2.43%)
Feb 14, 2005 8.741 8.882 8.741 8.828 21,395 -0.07(-0.75%)
Feb 11, 2005 8.580 8.895 8.423 8.895 23,039 +0.35(+4.08%)
Feb 10, 2005 8.724 8.765 8.433 8.547 58,657 -0.04(-0.51%)
Feb 09, 2005 8.875 9.063 8.553 8.590 54,853 -0.44(-4.83%)
Feb 08, 2005 9.050 9.113 8.936 9.026 29,015 -0.01(-0.15%)
Feb 07, 2005 8.986 9.073 8.946 9.039 9,845 +0.04(+0.48%)
Feb 04, 2005 8.815 8.996 8.698 8.996 24,513 +0.28(+3.23%)
Feb 03, 2005 8.691 8.768 8.654 8.714 25,360 -0.02(-0.19%)
Feb 02, 2005 8.892 8.899 8.718 8.731 42,184 -0.24(-2.73%)
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.