Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Simmons First Natl (NQ: SFNC )

16.35 -0.13 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 28, 2008 9.499 9.868 9.418 9.868 44,821 +0.25(+2.62%)
Nov 26, 2008 9.089 9.657 8.790 9.617 137,110 +0.35(+3.81%)
Nov 25, 2008 9.193 9.287 8.728 9.264 114,239 +0.28(+3.10%)
Nov 24, 2008 8.061 9.049 8.024 8.985 248,119 +0.92(+11.46%)
Nov 21, 2008 8.958 8.958 7.527 8.061 354,853 -0.54(-6.29%)
Nov 20, 2008 8.810 9.173 8.458 8.602 111,119 -0.24(-2.73%)
Nov 19, 2008 9.341 9.734 8.810 8.844 72,672 -0.64(-6.73%)
Nov 18, 2008 9.418 9.912 9.153 9.482 66,235 -0.09(-0.95%)
Nov 17, 2008 9.187 9.808 8.988 9.573 51,564 +0.29(+3.15%)
Nov 14, 2008 10.03 10.24 9.237 9.281 87,341 -0.97(-9.44%)
Nov 13, 2008 9.318 10.36 8.763 10.25 111,899 +1.01(+10.95%)
Nov 12, 2008 9.707 9.820 9.213 9.237 75,292 -0.70(-7.00%)
Nov 11, 2008 9.862 10.40 9.838 9.932 78,823 -0.09(-0.91%)
Nov 10, 2008 10.25 10.33 9.758 10.02 36,625 +0.00(+0.03%)
Nov 07, 2008 9.768 10.06 9.459 10.02 66,170 +0.35(+3.61%)
Nov 06, 2008 9.724 9.942 9.455 9.670 45,496 -0.18(-1.81%)
Nov 05, 2008 10.36 10.41 9.617 9.848 152,177 -0.74(-7.01%)
Nov 04, 2008 10.56 10.68 10.18 10.59 654,115 +0.21(+2.04%)
Nov 03, 2008 10.47 10.65 10.23 10.38 70,981 -0.04(-0.39%)
Oct 31, 2008 10.24 10.63 9.758 10.42 151,361 +0.09(+0.88%)
Oct 30, 2008 10.55 10.64 9.692 10.33 96,278 +0.12(+1.22%)
Oct 29, 2008 10.03 10.49 9.677 10.20 59,340 +0.18(+1.78%)
Oct 28, 2008 9.459 10.16 8.901 10.03 115,698 +0.89(+9.74%)
Oct 27, 2008 9.133 9.489 9.133 9.136 114,022 +0.09(+0.97%)
Oct 24, 2008 8.841 9.405 8.841 9.049 65,973 -0.11(-1.21%)
Oct 23, 2008 9.230 9.526 8.904 9.160 77,611 -0.02(-0.18%)
Oct 22, 2008 9.005 9.391 9.005 9.177 111,592 -0.08(-0.87%)
Oct 21, 2008 9.519 9.680 9.160 9.257 71,684 -0.50(-5.10%)
Oct 20, 2008 9.973 10.40 9.358 9.754 81,672 -0.07(-0.75%)
Oct 17, 2008 10.02 10.44 9.254 9.828 131,545 -0.49(-4.72%)
Oct 16, 2008 8.810 10.41 8.810 10.32 156,217 +1.55(+17.66%)
Oct 15, 2008 9.613 10.06 8.767 8.767 64,321 -0.99(-10.15%)
Oct 14, 2008 10.76 10.76 9.308 9.758 150,971 -0.32(-3.17%)
Oct 13, 2008 10.12 10.46 9.687 10.08 194,971 +0.49(+5.08%)
Oct 10, 2008 8.642 10.16 8.461 9.590 198,124 +0.93(+10.79%)
Oct 09, 2008 10.11 10.15 8.656 8.656 193,405 -1.43(-14.16%)
Oct 08, 2008 10.41 11.75 9.751 10.08 146,184 -0.48(-4.52%)
Oct 07, 2008 11.12 11.76 10.42 10.56 45,476 -0.58(-5.24%)
Oct 06, 2008 10.25 11.76 10.25 11.14 71,014 +0.54(+5.10%)
Oct 03, 2008 11.19 11.73 10.60 10.60 28,393 -0.31(-2.83%)
Oct 02, 2008 11.21 11.75 10.46 10.91 21,387 -0.36(-3.16%)
Oct 01, 2008 11.69 11.73 10.21 11.27 39,369 -0.69(-5.76%)
Sep 30, 2008 10.38 11.96 10.38 11.96 91,011 +1.40(+13.30%)
Sep 29, 2008 10.62 11.84 10.55 10.55 92,116 -0.53(-4.82%)
Sep 26, 2008 10.71 11.22 10.71 11.09 83,851 +0.19(+1.73%)
Sep 25, 2008 10.90 10.97 10.36 10.90 81,172 +0.01(+0.12%)
Sep 24, 2008 11.59 11.59 10.76 10.89 80,160 -0.44(-3.88%)
Sep 23, 2008 11.75 11.78 11.33 11.33 94,709 -0.51(-4.31%)
Sep 22, 2008 11.78 11.98 10.92 11.84 74,566 -0.26(-2.11%)
Sep 19, 2008 14.75 14.75 10.51 12.09 706,257 +0.29(+2.45%)
Sep 18, 2008 9.885 12.26 9.852 11.80 494,929 +2.20(+22.91%)
Sep 17, 2008 9.922 10.24 9.405 9.603 90,208 -0.64(-6.26%)
Sep 16, 2008 9.324 10.33 9.324 10.24 209,690 +0.56(+5.76%)
Sep 15, 2008 9.576 10.34 9.576 9.687 73,053 -0.38(-3.74%)
Sep 12, 2008 9.983 10.29 9.862 10.06 126,240 -0.13(-1.32%)
Sep 11, 2008 9.862 10.31 9.583 10.20 196,766 +0.05(+0.53%)
Sep 10, 2008 10.18 10.41 9.828 10.14 118,133 +0.20(+1.99%)
Sep 09, 2008 10.53 10.54 9.932 9.946 170,359 -0.50(-4.79%)
Sep 08, 2008 10.58 10.58 10.27 10.45 182,333 +0.13(+1.30%)
Sep 05, 2008 10.05 10.40 10.02 10.31 53,035 +0.12(+1.22%)
Sep 04, 2008 10.39 10.53 10.16 10.19 169,483 -0.31(-2.94%)
Sep 03, 2008 10.31 10.58 10.17 10.50 715,424 +0.16(+1.53%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.