Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Simmons First Natl (NQ: SFNC )

16.81 +0.46 (+2.81%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 12, 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 (%)
Dec 31, 2004 10.02 10.02 9.656 9.703 41,173 -0.18(-1.86%)
Dec 30, 2004 9.887 10.00 9.837 9.887 39,980 -0.09(-0.87%)
Dec 29, 2004 9.824 10.03 9.750 9.975 35,504 -0.07(-0.70%)
Dec 28, 2004 10.02 10.04 9.720 10.04 56,389 +0.13(+1.28%)
Dec 27, 2004 9.968 10.04 9.787 9.918 63,848 +0.16(+1.61%)
Dec 23, 2004 9.586 9.874 9.586 9.760 59,970 +0.01(+0.14%)
Dec 22, 2004 9.841 9.998 9.743 9.747 46,543 -0.28(-2.84%)
Dec 21, 2004 9.827 10.05 9.505 10.03 76,678 +0.40(+4.10%)
Dec 20, 2004 9.720 9.720 9.515 9.636 52,212 -0.05(-0.48%)
Dec 17, 2004 9.629 9.924 9.629 9.683 38,786 -0.09(-0.96%)
Dec 16, 2004 9.961 10.05 9.723 9.777 33,117 -0.27(-2.70%)
Dec 15, 2004 10.05 10.07 9.871 10.05 62,058 +0.01(+0.10%)
Dec 14, 2004 9.897 10.05 9.807 10.04 20,885 +0.14(+1.42%)
Dec 13, 2004 9.693 9.897 9.552 9.897 43,261 +0.26(+2.71%)
Dec 10, 2004 9.334 9.797 9.334 9.636 52,809 +0.01(+0.10%)
Dec 09, 2004 9.646 9.646 9.287 9.626 13,127 -0.11(-1.14%)
Dec 08, 2004 9.127 9.737 9.127 9.737 32,521 +0.49(+5.25%)
Dec 07, 2004 9.985 9.985 9.187 9.251 37,294 -0.56(-5.71%)
Dec 06, 2004 9.737 9.934 9.733 9.810 34,907 -0.13(-1.28%)
Dec 03, 2004 9.787 10.00 9.780 9.938 41,471 +0.01(+0.14%)
Dec 02, 2004 9.804 10.05 9.804 9.924 40,576 -0.13(-1.30%)
Dec 01, 2004 9.804 10.05 9.690 10.05 115,464 +0.36(+3.66%)
Nov 30, 2004 9.552 9.767 9.435 9.700 88,314 +0.08(+0.84%)
Nov 29, 2004 9.217 9.619 9.217 9.619 21,183 +0.29(+3.09%)
Nov 26, 2004 9.324 9.341 9.324 9.331 5,072 -0.00(-0.04%)
Nov 24, 2004 9.298 9.381 9.251 9.334 22,675 +0.02(+0.18%)
Nov 23, 2004 9.385 9.385 9.204 9.318 33,416 -0.07(-0.71%)
Nov 22, 2004 9.110 9.385 9.053 9.385 38,488 +0.45(+4.99%)
Nov 19, 2004 9.076 9.220 8.939 8.939 29,537 -0.25(-2.74%)
Nov 18, 2004 9.267 9.318 9.187 9.190 8,354 -0.11(-1.22%)
Nov 17, 2004 9.194 9.318 9.187 9.304 23,868 +0.12(+1.31%)
Nov 16, 2004 9.318 9.405 9.184 9.184 15,216 -0.13(-1.44%)
Nov 15, 2004 9.318 9.613 9.284 9.318 39,084 -0.07(-0.79%)
Nov 12, 2004 9.375 9.391 9.251 9.391 22,078 -0.08(-0.81%)
Nov 11, 2004 9.385 9.616 9.308 9.468 39,084 +0.08(+0.89%)
Nov 10, 2004 9.234 9.485 9.234 9.385 25,658 -0.01(-0.14%)
Nov 09, 2004 9.405 9.435 9.100 9.398 13,724 +0.11(+1.19%)
Nov 08, 2004 9.163 9.368 9.163 9.287 14,917 -0.12(-1.29%)
Nov 05, 2004 9.321 9.499 9.321 9.409 47,439 +0.01(+0.08%)
Nov 04, 2004 9.247 9.405 9.247 9.401 31,626 +0.12(+1.34%)
Nov 03, 2004 9.053 9.284 9.043 9.277 28,940 +0.31(+3.44%)
Nov 02, 2004 9.029 9.029 8.724 8.969 13,724 -0.02(-0.19%)
Nov 01, 2004 8.976 9.019 8.832 8.986 28,940 -0.05(-0.52%)
Oct 29, 2004 9.368 9.375 9.033 9.033 36,399 -0.32(-3.44%)
Oct 28, 2004 9.336 9.385 9.264 9.355 33,416 -0.03(-0.32%)
Oct 27, 2004 9.039 9.387 9.039 9.385 49,825 +0.22(+2.41%)
Oct 26, 2004 8.909 9.163 8.701 9.163 29,239 +0.28(+3.13%)
Oct 25, 2004 8.721 8.895 8.584 8.885 100,248 +0.03(+0.30%)
Oct 22, 2004 9.174 9.174 8.855 8.858 23,271 -0.30(-3.29%)
Oct 21, 2004 9.019 9.167 8.812 9.160 19,990 +0.22(+2.47%)
Oct 20, 2004 8.671 8.939 8.513 8.939 21,481 +0.16(+1.79%)
Oct 19, 2004 9.055 9.174 8.758 8.781 13,127 -0.31(-3.43%)
Oct 18, 2004 9.056 9.093 8.892 9.093 15,216 +0.11(+1.19%)
Oct 15, 2004 8.905 9.046 8.775 8.986 26,553 +0.16(+1.82%)
Oct 14, 2004 8.887 8.986 8.647 8.825 30,134 +0.01(+0.11%)
Oct 13, 2004 9.160 9.177 8.815 8.815 33,416 -0.31(-3.42%)
Oct 12, 2004 9.066 9.147 8.976 9.127 25,957 +0.08(+0.89%)
Oct 11, 2004 8.969 9.050 8.892 9.046 8,950 +0.17(+1.89%)
Oct 08, 2004 8.964 9.013 8.879 8.879 23,868 -0.17(-1.89%)
Oct 07, 2004 9.100 9.100 8.966 9.050 22,973 -0.12(-1.35%)
Oct 06, 2004 9.066 9.174 8.952 9.174 31,924 +0.12(+1.33%)
Oct 05, 2004 9.063 9.066 9.016 9.053 11,039 +0.05(+0.52%)
Oct 04, 2004 8.848 9.150 8.848 9.006 58,776 +0.06(+0.66%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.