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 )

16.85 +0.50 (+3.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2006 9.720 9.975 9.706 9.975 132,862 +0.27(+2.76%)
Mar 30, 2006 9.686 9.716 9.653 9.706 16,913 -0.01(-0.14%)
Mar 29, 2006 9.596 9.720 9.586 9.720 107,185 +0.20(+2.08%)
Mar 28, 2006 9.663 9.720 9.492 9.522 32,082 -0.19(-1.93%)
Mar 27, 2006 9.613 9.720 9.613 9.710 28,350 -0.01(-0.10%)
Mar 24, 2006 9.609 9.720 9.609 9.720 57,553 +0.02(+0.21%)
Mar 23, 2006 9.646 9.710 9.603 9.700 31,924 +0.02(+0.17%)
Mar 22, 2006 9.412 9.720 9.412 9.683 42,068 +0.22(+2.37%)
Mar 21, 2006 9.599 9.636 9.452 9.458 65,024 -0.23(-2.42%)
Mar 20, 2006 9.656 9.720 9.539 9.693 44,458 +0.00(+0.00%)
Mar 17, 2006 9.673 9.720 9.552 9.693 281,513 +0.07(+0.70%)
Mar 16, 2006 9.686 9.703 9.576 9.626 40,311 +0.00(+0.00%)
Mar 15, 2006 9.609 9.690 9.422 9.626 41,254 +0.10(+1.06%)
Mar 14, 2006 9.351 9.589 9.311 9.525 58,144 +0.08(+0.85%)
Mar 13, 2006 9.475 9.529 9.398 9.445 42,895 +0.03(+0.28%)
Mar 10, 2006 9.378 9.495 9.338 9.418 24,143 +0.03(+0.29%)
Mar 09, 2006 9.448 9.532 9.355 9.391 60,474 -0.03(-0.32%)
Mar 08, 2006 9.311 9.552 9.304 9.422 56,034 +0.10(+1.04%)
Mar 07, 2006 9.405 9.485 9.324 9.324 37,793 -0.14(-1.52%)
Mar 06, 2006 9.569 9.579 9.468 9.468 31,626 -0.08(-0.81%)
Mar 03, 2006 9.604 9.686 9.546 9.546 57,257 -0.11(-1.15%)
Mar 02, 2006 9.720 9.720 9.626 9.656 54,790 -0.06(-0.66%)
Mar 01, 2006 9.539 9.720 9.536 9.720 23,084 +0.18(+1.86%)
Feb 28, 2006 9.666 9.680 9.539 9.542 70,078 -0.12(-1.28%)
Feb 27, 2006 9.556 9.720 9.502 9.666 93,007 +0.08(+0.84%)
Feb 24, 2006 9.304 9.586 9.304 9.586 129,738 +0.22(+2.40%)
Feb 23, 2006 9.398 9.522 9.324 9.361 78,653 -0.11(-1.20%)
Feb 22, 2006 9.485 9.572 9.455 9.475 46,096 +0.03(+0.28%)
Feb 21, 2006 9.569 9.653 9.401 9.448 69,075 -0.18(-1.85%)
Feb 17, 2006 9.720 9.720 9.623 9.626 62,607 -0.09(-0.97%)
Feb 16, 2006 9.636 9.720 9.582 9.720 28,642 +0.09(+0.90%)
Feb 15, 2006 9.629 9.636 9.502 9.633 47,734 +0.11(+1.16%)
Feb 14, 2006 9.442 9.619 9.435 9.522 68,544 +0.02(+0.21%)
Feb 13, 2006 9.542 9.549 9.479 9.502 30,742 -0.05(-0.53%)
Feb 10, 2006 9.435 9.552 9.391 9.552 39,037 +0.01(+0.11%)
Feb 09, 2006 9.603 9.696 9.512 9.542 43,211 +0.01(+0.07%)
Feb 08, 2006 9.532 9.552 9.435 9.536 75,448 +0.10(+1.07%)
Feb 07, 2006 9.381 9.468 9.314 9.435 27,344 -0.04(-0.39%)
Feb 06, 2006 9.552 9.592 9.351 9.472 37,724 -0.16(-1.70%)
Feb 03, 2006 9.445 9.636 9.351 9.636 41,937 +0.26(+2.79%)
Feb 02, 2006 9.556 9.586 9.217 9.375 60,393 -0.18(-1.93%)
Feb 01, 2006 9.351 9.559 9.351 9.559 56,049 +0.10(+1.06%)
Jan 31, 2006 9.455 9.656 9.311 9.458 119,203 -0.09(-0.98%)
Jan 30, 2006 9.720 9.720 9.552 9.552 23,838 -0.17(-1.72%)
Jan 27, 2006 9.626 9.720 9.408 9.720 39,410 +0.09(+0.97%)
Jan 26, 2006 9.519 9.626 9.401 9.626 56,855 +0.14(+1.48%)
Jan 25, 2006 9.586 9.626 9.385 9.485 62,398 -0.10(-1.05%)
Jan 24, 2006 9.452 9.586 9.381 9.586 188,261 +0.22(+2.33%)
Jan 23, 2006 9.432 9.432 9.237 9.368 105,281 +0.06(+0.65%)
Jan 20, 2006 9.522 9.522 9.264 9.308 93,296 -0.08(-0.82%)
Jan 19, 2006 9.385 9.757 9.358 9.385 103,455 +0.08(+0.83%)
Jan 18, 2006 9.281 9.385 9.281 9.308 21,368 -0.05(-0.57%)
Jan 17, 2006 9.318 9.385 9.271 9.361 29,325 -0.02(-0.25%)
Jan 13, 2006 9.385 9.562 9.368 9.385 161,376 +0.04(+0.39%)
Jan 12, 2006 9.348 9.398 9.341 9.348 65,042 -0.04(-0.39%)
Jan 11, 2006 9.418 9.418 9.304 9.385 288,100 +0.00(+0.00%)
Jan 10, 2006 9.334 9.412 9.334 9.385 150,313 +0.00(+0.04%)
Jan 09, 2006 9.301 9.435 9.301 9.381 179,922 +0.04(+0.43%)
Jan 06, 2006 9.385 9.448 9.301 9.341 273,111 -0.26(-2.76%)
Jan 05, 2006 9.666 9.666 9.519 9.606 59,698 +0.04(+0.39%)
Jan 04, 2006 9.576 9.663 9.408 9.569 87,395 -0.08(-0.83%)
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.