Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 UNCHANGED
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 (%)
May 28, 2004 8.223 8.249 8.092 8.092 53,291 -0.10(-1.23%)
May 27, 2004 8.209 8.290 8.172 8.192 53,886 -0.03(-0.37%)
May 26, 2004 8.209 8.307 8.209 8.223 50,314 +0.01(+0.12%)
May 25, 2004 8.209 8.256 8.159 8.213 79,490 +0.05(+0.66%)
May 24, 2004 8.095 8.182 8.001 8.159 32,153 +0.19(+2.36%)
May 21, 2004 7.939 8.038 7.893 7.971 56,863 +0.05(+0.64%)
May 20, 2004 8.108 8.179 7.907 7.920 49,420 -0.19(-2.32%)
May 19, 2004 8.256 8.364 8.105 8.108 31,260 -0.11(-1.39%)
May 18, 2004 8.152 8.226 8.125 8.223 22,924 -0.03(-0.37%)
May 17, 2004 8.229 8.266 8.129 8.253 45,848 +0.06(+0.78%)
May 14, 2004 8.298 8.397 8.189 8.189 66,688 -0.07(-0.85%)
May 13, 2004 8.468 8.545 8.239 8.260 16,374 -0.15(-1.84%)
May 12, 2004 8.444 8.448 8.236 8.414 63,711 +0.00(+0.00%)
May 11, 2004 8.219 8.427 8.179 8.414 71,154 +0.13(+1.62%)
May 10, 2004 8.417 8.459 8.229 8.280 31,557 -0.18(-2.18%)
May 07, 2004 8.706 8.706 8.401 8.464 93,185 +0.06(+0.76%)
May 06, 2004 8.784 8.797 8.397 8.401 141,117 -0.38(-4.36%)
May 05, 2004 8.874 8.898 8.784 8.784 30,367 -0.00(-0.04%)
May 04, 2004 8.784 8.867 8.784 8.787 27,687 -0.03(-0.38%)
May 03, 2004 8.743 8.878 8.632 8.820 50,016 +0.09(+1.00%)
Apr 30, 2004 8.807 8.904 8.733 8.733 48,230 -0.10(-1.14%)
Apr 29, 2004 8.888 8.958 8.767 8.834 72,047 +0.01(+0.15%)
Apr 28, 2004 8.884 8.904 8.784 8.820 54,482 -0.11(-1.24%)
Apr 27, 2004 8.817 8.931 8.666 8.931 157,491 +0.16(+1.80%)
Apr 26, 2004 9.062 9.062 8.767 8.773 73,833 -0.19(-2.17%)
Apr 23, 2004 8.901 9.200 8.901 8.968 82,467 -0.31(-3.30%)
Apr 22, 2004 9.321 9.425 9.220 9.274 92,589 +0.01(+0.15%)
Apr 21, 2004 8.975 9.321 8.878 9.261 41,977 +0.25(+2.72%)
Apr 20, 2004 9.213 9.360 9.015 9.015 51,802 -0.17(-1.86%)
Apr 19, 2004 9.210 9.210 8.935 9.187 55,077 -0.04(-0.47%)
Apr 16, 2004 9.039 9.388 8.901 9.230 36,023 +0.15(+1.70%)
Apr 15, 2004 8.861 9.146 8.740 9.076 47,932 +0.24(+2.70%)
Apr 14, 2004 8.867 9.032 8.740 8.837 26,496 -0.31(-3.41%)
Apr 13, 2004 9.415 9.415 8.750 9.150 78,299 +0.02(+0.18%)
Apr 12, 2004 9.425 9.425 9.089 9.133 25,305 -0.19(-2.02%)
Apr 08, 2004 9.365 9.439 9.311 9.321 11,610 +0.01(+0.08%)
Apr 07, 2004 9.277 9.402 9.069 9.314 48,230 -0.05(-0.50%)
Apr 06, 2004 9.449 9.573 9.361 9.361 15,183 -0.23(-2.35%)
Apr 05, 2004 9.439 9.586 9.405 9.586 50,909 +0.16(+1.75%)
Apr 02, 2004 9.365 9.462 9.146 9.422 74,429 +0.08(+0.90%)
Apr 01, 2004 9.203 9.338 9.203 9.338 36,321 +0.09(+0.94%)
Mar 31, 2004 9.227 9.254 9.133 9.250 28,580 +0.04(+0.47%)
Mar 30, 2004 9.230 9.234 9.082 9.207 11,908 -0.01(-0.11%)
Mar 29, 2004 9.000 9.240 9.000 9.217 31,557 +0.27(+2.96%)
Mar 26, 2004 9.123 9.244 8.935 8.951 22,328 -0.12(-1.37%)
Mar 25, 2004 8.733 9.089 8.733 9.076 34,535 +0.31(+3.52%)
Mar 24, 2004 8.753 8.888 8.753 8.767 34,535 +0.00(+0.04%)
Mar 23, 2004 8.733 8.898 8.733 8.763 14,885 +0.03(+0.31%)
Mar 22, 2004 8.773 8.773 8.669 8.737 71,451 -0.06(-0.73%)
Mar 19, 2004 9.019 9.035 8.767 8.800 47,336 +0.00(+0.00%)
Mar 18, 2004 8.867 8.948 8.800 8.800 33,344 -0.09(-0.98%)
Mar 17, 2004 8.851 8.965 8.841 8.888 53,588 -0.01(-0.08%)
Mar 16, 2004 8.800 8.968 8.686 8.894 34,237 +0.19(+2.24%)
Mar 15, 2004 8.925 9.103 8.696 8.700 43,764 -0.37(-4.07%)
Mar 12, 2004 8.824 9.069 8.753 9.069 51,207 +0.28(+3.21%)
Mar 11, 2004 8.918 9.022 8.787 8.787 30,664 -0.13(-1.43%)
Mar 10, 2004 8.753 9.069 8.750 8.915 35,725 +0.16(+1.88%)
Mar 09, 2004 8.740 8.938 8.737 8.750 42,275 -0.06(-0.72%)
Mar 08, 2004 8.931 9.160 8.814 8.814 34,535 -0.18(-2.05%)
Mar 05, 2004 9.131 9.254 8.998 8.998 11,908 -0.26(-2.76%)
Mar 04, 2004 9.019 9.254 8.901 9.254 12,801 +0.23(+2.53%)
Mar 03, 2004 9.069 9.153 8.901 9.025 12,206 -0.17(-1.86%)
Mar 02, 2004 9.375 9.375 9.069 9.197 13,397 -0.00(-0.04%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.