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 )

17.03 +0.68 (+4.16%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
May 28, 2004 8.205 8.232 8.074 8.074 53,406 -0.10(-1.23%)
May 27, 2004 8.191 8.272 8.155 8.175 54,002 -0.03(-0.37%)
May 26, 2004 8.191 8.289 8.191 8.205 50,422 +0.01(+0.12%)
May 25, 2004 8.191 8.238 8.141 8.195 79,661 +0.05(+0.66%)
May 24, 2004 8.078 8.165 7.984 8.141 32,222 +0.19(+2.36%)
May 21, 2004 7.922 8.021 7.876 7.954 56,986 +0.05(+0.64%)
May 20, 2004 8.091 8.161 7.890 7.903 49,527 -0.19(-2.32%)
May 19, 2004 8.238 8.346 8.088 8.091 31,327 -0.11(-1.39%)
May 18, 2004 8.135 8.208 8.108 8.205 22,973 -0.03(-0.37%)
May 17, 2004 8.212 8.248 8.111 8.235 45,947 +0.06(+0.78%)
May 14, 2004 8.280 8.379 8.171 8.171 66,832 -0.07(-0.85%)
May 13, 2004 8.450 8.527 8.222 8.242 16,409 -0.15(-1.84%)
May 12, 2004 8.426 8.429 8.218 8.396 63,848 +0.00(+0.00%)
May 11, 2004 8.202 8.409 8.161 8.396 71,307 +0.13(+1.62%)
May 10, 2004 8.399 8.441 8.212 8.262 31,626 -0.18(-2.18%)
May 07, 2004 8.688 8.688 8.383 8.446 93,386 +0.06(+0.76%)
May 06, 2004 8.765 8.778 8.379 8.383 141,421 -0.38(-4.36%)
May 05, 2004 8.855 8.879 8.765 8.765 30,432 -0.00(-0.04%)
May 04, 2004 8.765 8.848 8.765 8.768 27,747 -0.03(-0.38%)
May 03, 2004 8.724 8.858 8.614 8.801 50,124 +0.09(+1.00%)
Apr 30, 2004 8.788 8.885 8.714 8.714 48,334 -0.10(-1.14%)
Apr 29, 2004 8.869 8.939 8.748 8.815 72,202 +0.01(+0.15%)
Apr 28, 2004 8.865 8.885 8.765 8.801 54,599 -0.11(-1.24%)
Apr 27, 2004 8.798 8.912 8.647 8.912 157,831 +0.16(+1.80%)
Apr 26, 2004 9.043 9.043 8.748 8.755 73,992 -0.19(-2.17%)
Apr 23, 2004 8.882 9.180 8.882 8.949 82,645 -0.31(-3.30%)
Apr 22, 2004 9.301 9.405 9.200 9.254 92,789 +0.01(+0.15%)
Apr 21, 2004 8.956 9.301 8.858 9.241 42,068 +0.24(+2.72%)
Apr 20, 2004 9.194 9.340 8.996 8.996 51,914 -0.17(-1.86%)
Apr 19, 2004 9.190 9.190 8.915 9.167 55,196 -0.04(-0.47%)
Apr 16, 2004 9.019 9.368 8.882 9.210 36,101 +0.15(+1.70%)
Apr 15, 2004 8.842 9.127 8.721 9.056 48,035 +0.24(+2.70%)
Apr 14, 2004 8.848 9.013 8.721 8.818 26,553 -0.31(-3.41%)
Apr 13, 2004 9.395 9.395 8.731 9.130 78,468 +0.02(+0.18%)
Apr 12, 2004 9.405 9.405 9.070 9.113 25,360 -0.19(-2.02%)
Apr 08, 2004 9.344 9.418 9.291 9.301 11,635 +0.01(+0.08%)
Apr 07, 2004 9.257 9.381 9.050 9.294 48,334 -0.05(-0.50%)
Apr 06, 2004 9.428 9.552 9.341 9.341 15,216 -0.22(-2.35%)
Apr 05, 2004 9.418 9.566 9.385 9.566 51,019 +0.16(+1.75%)
Apr 02, 2004 9.344 9.442 9.127 9.401 74,589 +0.08(+0.90%)
Apr 01, 2004 9.184 9.318 9.184 9.318 36,399 +0.09(+0.94%)
Mar 31, 2004 9.207 9.234 9.113 9.231 28,642 +0.04(+0.47%)
Mar 30, 2004 9.210 9.214 9.063 9.187 11,934 -0.01(-0.11%)
Mar 29, 2004 8.981 9.220 8.981 9.197 31,626 +0.26(+2.96%)
Mar 26, 2004 9.103 9.224 8.915 8.932 22,376 -0.12(-1.37%)
Mar 25, 2004 8.714 9.070 8.714 9.056 34,609 +0.31(+3.52%)
Mar 24, 2004 8.734 8.869 8.734 8.748 34,609 +0.00(+0.04%)
Mar 23, 2004 8.714 8.879 8.714 8.745 14,917 +0.03(+0.31%)
Mar 22, 2004 8.755 8.755 8.651 8.718 71,606 -0.06(-0.73%)
Mar 19, 2004 8.999 9.016 8.748 8.781 47,439 +0.00(+0.00%)
Mar 18, 2004 8.848 8.929 8.781 8.781 33,416 -0.09(-0.98%)
Mar 17, 2004 8.832 8.946 8.822 8.869 53,704 -0.01(-0.08%)
Mar 16, 2004 8.781 8.949 8.667 8.875 34,311 +0.19(+2.24%)
Mar 15, 2004 8.905 9.083 8.677 8.681 43,858 -0.37(-4.07%)
Mar 12, 2004 8.805 9.050 8.734 9.050 51,317 +0.28(+3.21%)
Mar 11, 2004 8.899 9.003 8.768 8.768 30,730 -0.13(-1.43%)
Mar 10, 2004 8.734 9.050 8.731 8.895 35,803 +0.16(+1.88%)
Mar 09, 2004 8.721 8.919 8.718 8.731 42,366 -0.06(-0.72%)
Mar 08, 2004 8.912 9.140 8.795 8.795 34,609 -0.18(-2.05%)
Mar 05, 2004 9.112 9.234 8.979 8.979 11,934 -0.25(-2.76%)
Mar 04, 2004 8.999 9.234 8.882 9.234 12,829 +0.23(+2.53%)
Mar 03, 2004 9.050 9.133 8.882 9.006 12,232 -0.17(-1.86%)
Mar 02, 2004 9.355 9.355 9.050 9.177 13,426 -0.00(-0.04%)
Mar 01, 2004 9.145 9.271 9.090 9.180 16,111 -0.00(-0.04%)
Feb 27, 2004 9.051 9.284 9.051 9.184 25,957 -0.10(-1.08%)
Feb 26, 2004 8.993 9.284 8.966 9.284 32,521 +0.11(+1.21%)
Feb 25, 2004 9.143 9.294 8.941 9.174 12,232 +0.16(+1.75%)
Feb 24, 2004 8.848 9.147 8.748 9.016 21,780 +0.14(+1.59%)
Feb 23, 2004 8.852 9.006 8.714 8.875 48,035 +0.14(+1.61%)
Feb 20, 2004 8.858 8.972 8.724 8.734 39,084 -0.12(-1.36%)
Feb 19, 2004 9.204 9.385 8.855 8.855 31,029 -0.39(-4.21%)
Feb 18, 2004 9.284 9.385 9.147 9.244 11,635 -0.13(-1.39%)
Feb 17, 2004 8.865 9.375 8.865 9.375 22,675 +0.42(+4.68%)
Feb 13, 2004 9.123 9.314 8.956 8.956 72,799 -0.17(-1.84%)
Feb 12, 2004 9.552 9.552 9.120 9.123 27,747 -0.43(-4.49%)
Feb 11, 2004 9.381 9.552 9.381 9.552 8,055 +0.08(+0.89%)
Feb 10, 2004 9.287 9.532 9.267 9.468 33,117 +0.17(+1.84%)
Feb 09, 2004 9.452 9.453 9.291 9.298 8,950 -0.17(-1.81%)
Feb 06, 2004 9.381 9.552 9.157 9.469 56,091 +0.17(+1.84%)
Feb 05, 2004 9.375 9.385 9.050 9.298 19,393 +0.25(+2.74%)
Feb 04, 2004 9.113 9.204 9.050 9.050 85,628 -0.13(-1.42%)
Feb 03, 2004 9.056 9.301 9.056 9.180 20,885 +0.10(+1.11%)
Feb 02, 2004 9.103 9.391 9.080 9.080 22,675 -0.02(-0.26%)
Jan 30, 2004 9.120 9.462 9.100 9.103 20,885 -0.05(-0.55%)
Jan 29, 2004 9.646 9.646 9.033 9.153 62,356 +0.03(+0.37%)
Jan 28, 2004 9.556 9.556 9.060 9.120 31,327 -0.32(-3.37%)
Jan 27, 2004 9.649 9.660 9.385 9.438 19,990 -0.03(-0.31%)
Jan 26, 2004 9.324 9.623 9.324 9.467 24,465 -0.09(-0.99%)
Jan 23, 2004 9.311 9.636 9.311 9.562 31,327 +0.09(+0.99%)
Jan 22, 2004 9.398 10.02 9.301 9.468 48,035 -0.59(-5.83%)
Jan 21, 2004 10.05 10.19 9.800 10.05 84,435 +0.07(+0.67%)
Jan 20, 2004 9.663 10.05 9.311 9.988 164,992 +0.71(+7.66%)
Jan 16, 2004 9.810 9.968 9.237 9.277 32,819 -0.51(-5.24%)
Jan 15, 2004 9.995 10.05 9.774 9.790 23,570 -0.15(-1.52%)
Jan 14, 2004 9.881 10.00 9.797 9.941 73,133 +0.06(+0.61%)
Jan 13, 2004 9.552 9.881 9.458 9.881 55,706 +0.32(+3.29%)
Jan 12, 2004 9.163 9.613 9.130 9.566 42,405 +0.35(+3.78%)
Jan 09, 2004 9.727 9.901 9.217 9.217 74,246 -0.65(-6.62%)
Jan 08, 2004 9.552 9.971 9.519 9.871 69,234 +0.33(+3.41%)
Jan 07, 2004 9.549 9.552 9.468 9.545 9,568 -0.01(-0.07%)
Jan 06, 2004 9.338 9.552 9.338 9.552 26,852 +0.14(+1.46%)
Jan 05, 2004 9.217 9.418 9.217 9.415 21,780 +0.16(+1.78%)
Jan 02, 2004 9.536 9.536 9.106 9.251 10,740 +0.01(+0.11%)
Dec 31, 2003 9.757 9.924 9.241 9.241 41,471 -0.43(-4.47%)
Dec 30, 2003 9.519 9.780 9.435 9.673 29,525 -0.01(-0.14%)
Dec 29, 2003 9.184 9.686 9.180 9.686 30,265 +0.77(+8.65%)
Dec 26, 2003 9.143 9.197 8.915 8.915 13,127 -0.29(-3.20%)
Dec 24, 2003 9.060 9.210 9.046 9.210 2,840 +0.25(+2.77%)
Dec 23, 2003 9.029 9.050 8.765 8.962 12,930 -0.07(-0.78%)
Dec 22, 2003 9.210 9.210 8.688 9.033 10,099 -0.01(-0.15%)
Dec 19, 2003 9.163 9.163 8.547 9.046 40,481 +0.05(+0.53%)
Dec 18, 2003 8.885 8.999 8.885 8.999 24,143 +0.09(+1.01%)
Dec 17, 2003 8.840 9.006 8.647 8.909 17,740 +0.00(+0.04%)
Dec 16, 2003 8.610 9.368 8.610 8.905 34,281 +0.28(+3.30%)
Dec 15, 2003 9.398 9.401 8.620 8.620 29,194 -0.78(-8.27%)
Dec 12, 2003 9.150 9.398 8.916 9.398 30,017 +0.25(+2.75%)
Dec 11, 2003 8.567 9.217 8.540 9.147 28,940 +0.58(+6.77%)
Dec 10, 2003 8.748 8.872 8.547 8.567 14,437 -0.18(-2.07%)
Dec 09, 2003 8.827 8.882 8.731 8.748 25,808 -0.05(-0.57%)
Dec 08, 2003 8.703 9.026 8.631 8.798 16,896 +0.19(+2.18%)
Dec 05, 2003 8.610 9.033 8.610 8.610 11,806 +0.00(+0.00%)
Dec 04, 2003 8.862 8.895 8.379 8.610 53,937 +0.10(+1.14%)
Dec 03, 2003 9.053 9.385 8.496 8.513 50,142 -0.67(-7.27%)
Dec 02, 2003 9.385 9.401 9.053 9.180 30,817 -0.20(-2.14%)
Dec 01, 2003 9.348 9.525 9.160 9.381 56,831 +0.49(+5.50%)
Nov 28, 2003 9.212 9.361 8.892 8.892 14,064 -0.34(-3.70%)
Nov 26, 2003 8.956 9.385 8.956 9.234 37,267 +0.38(+4.31%)
Nov 25, 2003 8.936 9.686 8.825 8.852 120,978 -0.20(-2.19%)
Nov 24, 2003 8.972 9.053 8.527 9.050 56,941 +0.18(+2.08%)
Nov 21, 2003 9.009 9.009 8.788 8.865 19,211 -0.06(-0.71%)
Nov 20, 2003 8.880 9.029 8.718 8.929 31,599 -0.04(-0.41%)
Nov 19, 2003 8.383 9.019 8.379 8.966 28,520 +0.60(+7.13%)
Nov 18, 2003 8.869 8.919 8.369 8.369 32,819 -0.50(-5.67%)
Nov 17, 2003 8.858 9.046 8.342 8.872 38,464 -0.07(-0.82%)
Nov 14, 2003 8.999 9.050 8.825 8.946 19,643 +0.01(+0.11%)
Nov 13, 2003 8.647 9.013 8.580 8.936 51,538 +0.10(+1.18%)
Nov 12, 2003 8.389 8.838 8.389 8.832 106,218 +0.53(+6.42%)
Nov 11, 2003 8.518 8.518 8.171 8.299 23,194 -0.15(-1.82%)
Nov 10, 2003 8.651 8.763 8.453 8.453 44,356 -0.27(-3.15%)
Nov 07, 2003 8.714 8.731 8.654 8.728 36,366 +0.05(+0.54%)
Nov 06, 2003 8.674 8.698 8.409 8.681 30,686 +0.10(+1.17%)
Nov 05, 2003 8.618 8.711 8.440 8.580 36,900 -0.13(-1.54%)
Nov 04, 2003 8.624 8.714 8.510 8.714 21,010 +0.10(+1.17%)
Nov 03, 2003 8.708 8.731 8.460 8.614 37,593 +0.10(+1.14%)
Oct 31, 2003 8.714 8.714 8.513 8.517 28,045 -0.20(-2.27%)
Oct 30, 2003 8.714 8.714 8.624 8.714 19,993 +0.00(+0.00%)
Oct 29, 2003 8.714 8.714 8.620 8.714 38,004 +0.00(+0.00%)
Oct 28, 2003 8.513 8.714 8.473 8.714 59,409 +0.22(+2.57%)
Oct 27, 2003 8.161 8.698 8.161 8.496 23,271 +0.42(+5.18%)
Oct 24, 2003 8.339 8.339 8.044 8.078 24,465 -0.18(-2.19%)
Oct 23, 2003 8.175 8.332 7.943 8.259 86,822 +0.20(+2.54%)
Oct 22, 2003 8.557 8.594 8.054 8.054 45,350 -0.63(-7.29%)
Oct 21, 2003 8.493 8.714 8.493 8.687 50,658 +0.26(+3.06%)
Oct 20, 2003 8.158 8.441 8.057 8.429 11,039 +0.37(+4.62%)
Oct 17, 2003 8.674 8.674 8.054 8.057 26,852 -0.45(-5.24%)
Oct 16, 2003 8.319 8.714 8.282 8.503 35,504 +0.18(+2.22%)
Oct 15, 2003 8.543 8.714 8.057 8.319 90,700 -0.11(-1.31%)
Oct 14, 2003 8.537 8.537 8.178 8.429 18,796 +0.02(+0.20%)
Oct 13, 2003 8.290 8.684 8.208 8.413 24,167 +0.09(+1.09%)
Oct 10, 2003 8.396 8.500 7.910 8.322 20,929 +0.29(+3.67%)
Oct 09, 2003 8.486 8.631 7.880 8.027 37,599 -0.21(-2.57%)
Oct 08, 2003 8.714 8.714 8.222 8.239 21,168 -0.39(-4.54%)
Oct 07, 2003 8.822 8.822 8.403 8.631 28,344 -0.25(-2.83%)
Oct 06, 2003 8.714 8.882 8.470 8.882 25,816 +0.18(+2.12%)
Oct 03, 2003 8.647 8.698 8.480 8.698 19,393 +0.21(+2.53%)
Oct 02, 2003 8.577 8.647 8.161 8.483 33,824 -0.16(-1.90%)
Oct 01, 2003 7.903 8.738 7.830 8.647 48,739 +0.94(+12.17%)
Sep 30, 2003 8.205 8.205 7.709 7.709 41,698 -0.05(-0.69%)
Sep 29, 2003 7.712 8.269 7.474 7.762 25,957 +0.02(+0.30%)
Sep 26, 2003 7.967 7.967 7.709 7.739 62,765 -0.09(-1.16%)
Sep 25, 2003 8.337 8.337 7.830 7.830 43,560 -0.49(-5.84%)
Sep 24, 2003 8.818 8.879 8.316 8.316 27,598 -0.50(-5.70%)
Sep 23, 2003 8.711 8.832 8.617 8.818 21,383 +0.04(+0.42%)
Sep 22, 2003 8.688 8.815 8.379 8.781 39,278 +0.00(+0.00%)
Sep 19, 2003 8.714 8.781 8.543 8.781 43,560 +0.15(+1.75%)
Sep 18, 2003 8.208 8.631 8.145 8.631 36,161 +0.38(+4.59%)
Sep 17, 2003 8.520 8.677 8.165 8.252 19,112 -0.44(-5.09%)
Sep 16, 2003 8.423 8.694 8.423 8.694 31,626 +0.42(+5.06%)
Sep 15, 2003 8.463 8.574 8.212 8.275 16,409 -0.15(-1.83%)
Sep 12, 2003 8.322 8.530 8.316 8.429 28,344 +0.02(+0.28%)
Sep 11, 2003 8.178 8.574 8.178 8.406 18,796 +0.13(+1.62%)
Sep 10, 2003 8.299 8.386 8.145 8.272 27,150 -0.21(-2.53%)
Sep 09, 2003 8.450 8.486 8.295 8.486 38,786 +0.03(+0.32%)
Sep 08, 2003 8.513 8.580 8.269 8.459 32,521 -0.05(-0.59%)
Sep 05, 2003 8.212 8.510 8.212 8.510 45,350 +0.28(+3.42%)
Sep 04, 2003 8.148 8.228 7.941 8.228 8,354 +0.25(+3.11%)
Sep 03, 2003 8.376 8.376 7.880 7.980 46,842 -0.33(-3.91%)
Sep 02, 2003 8.181 8.379 8.007 8.305 29,537 +0.28(+3.51%)
Aug 29, 2003 8.210 8.312 8.024 8.024 17,603 -0.23(-2.84%)
Aug 28, 2003 7.880 8.372 7.766 8.259 87,120 +0.40(+5.12%)
Aug 27, 2003 7.876 8.004 7.679 7.856 62,655 -0.00(-0.04%)
Aug 26, 2003 7.776 7.876 7.742 7.860 26,255 +0.08(+1.08%)
Aug 25, 2003 8.007 8.007 7.625 7.776 42,963 -0.13(-1.69%)
Aug 22, 2003 8.376 8.376 7.799 7.910 55,494 -0.33(-4.03%)
Aug 21, 2003 8.128 8.279 8.017 8.242 18,199 +0.09(+1.07%)
Aug 20, 2003 8.155 8.362 7.853 8.155 42,665 -0.21(-2.48%)
Aug 19, 2003 8.195 8.379 8.027 8.362 42,068 +0.17(+2.04%)
Aug 18, 2003 8.017 8.195 8.017 8.195 25,658 +0.23(+2.95%)
Aug 15, 2003 8.021 8.061 7.960 7.960 15,216 -0.04(-0.46%)
Aug 14, 2003 7.994 7.997 7.977 7.997 14,022 +0.02(+0.25%)
Aug 13, 2003 8.044 8.061 7.977 7.977 17,603 -0.07(-0.83%)
Aug 12, 2003 7.642 8.044 7.538 8.044 10,144 +0.42(+5.49%)
Aug 11, 2003 7.551 7.635 7.491 7.625 30,134 +0.08(+1.11%)
Aug 08, 2003 7.675 7.675 7.441 7.541 11,934 -0.13(-1.66%)
Aug 07, 2003 7.400 7.669 7.310 7.669 31,626 +0.18(+2.46%)
Aug 06, 2003 7.206 7.789 7.206 7.484 29,835 +0.28(+3.86%)
Aug 05, 2003 7.256 7.538 7.206 7.206 45,052 -0.05(-0.69%)
Aug 04, 2003 7.692 7.692 6.817 7.256 72,501 -0.68(-8.57%)
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.