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 -0.26 (-1.55%)
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 (%)
Sep 30, 2008 10.36 11.93 10.36 11.93 91,208 +1.40(+13.30%)
Sep 29, 2008 10.60 11.81 10.53 10.53 92,315 -0.53(-4.82%)
Sep 26, 2008 10.69 11.19 10.69 11.06 84,032 +0.19(+1.73%)
Sep 25, 2008 10.88 10.95 10.34 10.88 81,347 +0.01(+0.12%)
Sep 24, 2008 11.56 11.56 10.74 10.86 80,333 -0.44(-3.88%)
Sep 23, 2008 11.73 11.76 11.30 11.30 94,913 -0.51(-4.31%)
Sep 22, 2008 11.76 11.96 10.89 11.81 74,726 -0.25(-2.11%)
Sep 19, 2008 14.72 14.72 10.48 12.07 707,781 +0.29(+2.45%)
Sep 18, 2008 9.864 12.23 9.830 11.78 495,997 +2.20(+22.91%)
Sep 17, 2008 9.901 10.22 9.385 9.582 90,402 -0.64(-6.26%)
Sep 16, 2008 9.304 10.30 9.304 10.22 210,142 +0.56(+5.76%)
Sep 15, 2008 9.556 10.32 9.556 9.666 73,211 -0.38(-3.74%)
Sep 12, 2008 9.961 10.27 9.841 10.04 126,512 -0.13(-1.32%)
Sep 11, 2008 9.841 10.29 9.562 10.18 197,191 +0.05(+0.53%)
Sep 10, 2008 10.16 10.39 9.807 10.12 118,388 +0.20(+1.99%)
Sep 09, 2008 10.50 10.52 9.911 9.924 170,726 -0.50(-4.79%)
Sep 08, 2008 10.55 10.56 10.25 10.42 182,726 +0.13(+1.30%)
Sep 05, 2008 10.03 10.37 10.00 10.29 53,149 +0.12(+1.22%)
Sep 04, 2008 10.37 10.51 10.14 10.17 169,849 -0.31(-2.94%)
Sep 03, 2008 10.28 10.55 10.15 10.47 716,967 +0.16(+1.53%)
Sep 02, 2008 9.807 10.37 9.807 10.32 261,651 +0.79(+8.30%)
Aug 29, 2008 9.495 9.686 9.452 9.525 69,818 -0.07(-0.77%)
Aug 28, 2008 9.408 9.730 9.328 9.599 97,813 +0.28(+2.98%)
Aug 27, 2008 9.063 9.509 9.063 9.321 97,181 +0.27(+2.96%)
Aug 26, 2008 8.848 9.086 8.785 9.053 90,844 +0.18(+2.04%)
Aug 25, 2008 9.261 9.281 8.781 8.872 241,709 -0.47(-5.02%)
Aug 22, 2008 9.837 9.837 9.187 9.341 213,293 -0.35(-3.56%)
Aug 21, 2008 9.773 9.773 9.331 9.686 134,819 -0.29(-2.92%)
Aug 20, 2008 10.31 10.39 9.934 9.978 65,018 -0.30(-2.97%)
Aug 19, 2008 10.10 10.44 10.00 10.28 43,121 +0.07(+0.69%)
Aug 18, 2008 10.61 10.69 9.961 10.21 89,638 -0.43(-4.03%)
Aug 15, 2008 10.71 10.73 10.30 10.64 173,215 +0.05(+0.44%)
Aug 14, 2008 10.46 10.69 10.30 10.59 69,726 +0.05(+0.44%)
Aug 13, 2008 10.38 10.62 10.19 10.55 226,540 +0.09(+0.90%)
Aug 12, 2008 10.15 10.47 9.767 10.45 186,071 +0.22(+2.16%)
Aug 11, 2008 9.616 10.37 9.428 10.23 147,147 +0.60(+6.23%)
Aug 08, 2008 9.133 9.633 9.066 9.633 167,480 +0.57(+6.33%)
Aug 07, 2008 9.562 9.686 9.053 9.060 169,348 -0.68(-6.95%)
Aug 06, 2008 9.988 9.988 9.576 9.737 108,972 -0.33(-3.26%)
Aug 05, 2008 10.14 10.14 9.693 10.07 147,947 +0.04(+0.44%)
Aug 04, 2008 9.985 10.14 9.552 10.02 137,728 +0.01(+0.10%)
Aug 01, 2008 9.837 10.13 9.619 10.01 48,468 +0.04(+0.40%)
Jul 31, 2008 9.784 10.10 9.737 9.971 112,302 -0.03(-0.30%)
Jul 30, 2008 10.14 10.14 9.606 10.00 121,088 -0.05(-0.53%)
Jul 29, 2008 10.05 10.22 9.425 10.05 103,957 +0.77(+8.30%)
Jul 28, 2008 9.649 9.649 9.190 9.284 65,074 -0.44(-4.48%)
Jul 25, 2008 9.435 9.737 9.435 9.720 94,991 +0.46(+4.96%)
Jul 24, 2008 9.851 9.851 9.241 9.261 131,012 -0.53(-5.38%)
Jul 23, 2008 9.693 9.961 9.405 9.787 86,142 -0.21(-2.08%)
Jul 22, 2008 9.582 10.01 9.358 9.995 146,228 +0.34(+3.54%)
Jul 21, 2008 9.961 9.961 9.341 9.653 173,489 -0.30(-3.06%)
Jul 18, 2008 10.32 10.32 9.743 9.958 113,805 -0.38(-3.63%)
Jul 17, 2008 10.05 10.53 9.770 10.33 292,713 +0.45(+4.54%)
Jul 16, 2008 9.308 9.971 9.275 9.884 172,495 +0.54(+5.77%)
Jul 15, 2008 9.264 9.670 9.197 9.344 152,586 -0.04(-0.43%)
Jul 14, 2008 9.686 9.703 9.241 9.385 147,878 -0.18(-1.93%)
Jul 11, 2008 9.388 9.603 9.241 9.569 106,337 +0.06(+0.63%)
Jul 10, 2008 9.257 9.566 9.204 9.509 186,208 +0.22(+2.42%)
Jul 09, 2008 10.03 10.05 9.217 9.284 121,703 -0.77(-7.64%)
Jul 08, 2008 9.418 10.05 9.237 10.05 167,996 +0.63(+6.69%)
Jul 07, 2008 9.556 9.569 9.073 9.422 123,630 -0.06(-0.64%)
Jul 04, 2008 9.435 9.797 9.096 9.482 72,023 +0.00(+0.00%)
Jul 03, 2008 9.435 9.797 9.096 9.482 72,023 +0.05(+0.53%)
Jul 02, 2008 9.485 9.603 9.341 9.432 169,828 -0.02(-0.25%)
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.