Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Simmons First Natl (NQ: SFNC )

18.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 9.104 9.201 9.073 9.156 141,937 +0.08(+0.92%)
Apr 28, 2011 9.007 9.073 8.955 9.073 114,171 +0.07(+0.81%)
Apr 27, 2011 8.952 9.066 8.952 9.000 63,329 +0.06(+0.66%)
Apr 26, 2011 8.889 8.976 8.851 8.941 82,418 +0.09(+0.98%)
Apr 25, 2011 8.882 8.910 8.848 8.854 63,594 -0.05(-0.55%)
Apr 21, 2011 8.945 8.955 8.841 8.903 67,932 -0.05(-0.54%)
Apr 20, 2011 9.000 9.063 8.848 8.952 171,586 +0.07(+0.78%)
Apr 19, 2011 9.031 9.070 8.868 8.882 63,280 -0.14(-1.58%)
Apr 18, 2011 9.073 9.170 8.931 9.024 67,598 -0.15(-1.66%)
Apr 15, 2011 9.077 9.191 9.007 9.177 445,504 +0.14(+1.50%)
Apr 14, 2011 8.952 9.090 8.952 9.042 47,832 +0.03(+0.31%)
Apr 13, 2011 9.188 9.267 8.900 9.014 126,100 -0.13(-1.44%)
Apr 12, 2011 9.167 9.233 9.146 9.146 75,815 -0.03(-0.38%)
Apr 11, 2011 9.271 9.337 9.181 9.181 49,394 -0.10(-1.08%)
Apr 08, 2011 9.420 9.420 9.281 9.281 41,001 -0.07(-0.78%)
Apr 07, 2011 9.274 9.410 9.271 9.354 220,001 -0.05(-0.52%)
Apr 06, 2011 9.462 9.463 9.396 9.403 129,896 -0.05(-0.55%)
Apr 05, 2011 9.371 9.455 9.361 9.455 161,576 +0.05(+0.52%)
Apr 04, 2011 9.396 9.434 9.295 9.406 89,297 +0.07(+0.78%)
Apr 01, 2011 9.389 9.434 9.267 9.333 119,217 -0.07(-0.70%)
Mar 31, 2011 9.375 9.413 9.347 9.399 154,665 -0.02(-0.18%)
Mar 30, 2011 9.368 9.434 9.282 9.417 90,419 +0.09(+1.00%)
Mar 29, 2011 9.264 9.370 9.264 9.323 132,887 +0.06(+0.60%)
Mar 28, 2011 9.441 9.521 9.260 9.267 106,711 -0.14(-1.44%)
Mar 25, 2011 9.590 9.590 9.354 9.403 95,601 -0.16(-1.67%)
Mar 24, 2011 9.590 9.673 9.531 9.562 32,415 -0.05(-0.51%)
Mar 23, 2011 9.451 9.639 9.319 9.611 54,619 +0.16(+1.65%)
Mar 22, 2011 9.583 9.621 9.455 9.455 40,393 -0.09(-0.91%)
Mar 21, 2011 9.590 9.594 9.441 9.541 106,945 +0.11(+1.21%)
Mar 18, 2011 9.309 9.437 9.236 9.427 151,760 +0.18(+1.91%)
Mar 17, 2011 9.396 9.396 9.219 9.250 64,615 +0.00(+0.00%)
Mar 16, 2011 9.371 9.378 9.194 9.250 93,580 -0.13(-1.37%)
Mar 15, 2011 9.302 9.465 9.302 9.378 66,837 -0.06(-0.63%)
Mar 14, 2011 9.458 9.541 9.378 9.437 55,049 -0.10(-1.09%)
Mar 11, 2011 9.600 9.684 9.517 9.541 120,402 -0.08(-0.83%)
Mar 10, 2011 9.694 9.769 9.528 9.621 94,979 -0.20(-2.07%)
Mar 09, 2011 9.807 9.911 9.738 9.825 112,794 +0.02(+0.18%)
Mar 08, 2011 9.663 9.856 9.652 9.807 84,741 +0.18(+1.82%)
Mar 07, 2011 9.821 9.821 9.597 9.632 65,980 -0.15(-1.52%)
Mar 04, 2011 9.787 9.787 9.621 9.780 58,833 +0.01(+0.07%)
Mar 03, 2011 9.707 9.814 9.687 9.773 80,287 +0.20(+2.09%)
Mar 02, 2011 9.766 9.766 9.452 9.573 87,132 -0.21(-2.11%)
Mar 01, 2011 9.897 9.897 9.714 9.780 80,794 -0.14(-1.39%)
Feb 28, 2011 9.838 9.918 9.687 9.918 137,808 +0.13(+1.34%)
Feb 25, 2011 9.294 9.790 9.263 9.787 114,178 +0.48(+5.19%)
Feb 24, 2011 9.235 9.335 9.115 9.304 122,219 +0.13(+1.47%)
Feb 23, 2011 9.463 9.559 9.132 9.170 99,242 -0.31(-3.24%)
Feb 22, 2011 9.611 9.732 9.477 9.477 76,688 -0.26(-2.62%)
Feb 18, 2011 9.756 9.797 9.687 9.732 82,980 +0.07(+0.68%)
Feb 17, 2011 9.663 9.769 9.601 9.666 71,534 +0.00(+0.00%)
Feb 16, 2011 9.732 9.790 9.632 9.666 65,324 +0.02(+0.18%)
Feb 15, 2011 9.763 9.876 9.649 9.649 126,714 -0.17(-1.69%)
Feb 14, 2011 9.845 9.904 9.745 9.814 27,959 -0.04(-0.41%)
Feb 11, 2011 9.635 9.897 9.604 9.854 57,092 +0.18(+1.87%)
Feb 10, 2011 9.590 9.690 9.583 9.673 61,265 +0.04(+0.39%)
Feb 09, 2011 9.697 9.697 9.563 9.635 47,933 -0.12(-1.27%)
Feb 08, 2011 9.742 9.780 9.666 9.759 29,590 -0.02(-0.18%)
Feb 07, 2011 9.645 9.825 9.645 9.776 39,735 +0.12(+1.21%)
Feb 04, 2011 9.738 9.738 9.614 9.659 74,050 -0.11(-1.13%)
Feb 03, 2011 9.649 9.773 9.580 9.769 90,510 +0.12(+1.29%)
Feb 02, 2011 9.721 9.721 9.545 9.645 62,861 -0.12(-1.20%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.